股票概览
12.95
+0.08%
+0.01
12.94
开盘价
13.11
最高价
12.83
最低价
14,669
成交量
数据更新至: 2025-01-27
技术指标
12.75
MA5 (5日均线)
12.45
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 12.94 | 13.11 | 12.83 | 12.95 | +0.08% | 14,669 | 19,026,249 |
| 2025-01-24 | 12.84 | 12.94 | 12.52 | 12.94 | +0.31% | 26,961 | 34,565,806 |
| 2025-01-23 | 13.02 | 13.1 | 12.75 | 12.9 | +0.94% | 34,295 | 44,284,831 |
| 2025-01-22 | 12.28 | 13.33 | 12.07 | 12.78 | +4.84% | 73,100 | 93,819,352 |
| 2025-01-21 | 12.11 | 12.29 | 12.01 | 12.19 | +0.66% | 17,404 | 21,166,565 |
| 2025-01-20 | 11.95 | 12.16 | 11.71 | 12.11 | +1.09% | 23,233 | 27,827,751 |
| 2025-01-17 | 11.88 | 11.99 | 11.7 | 11.98 | +0.08% | 18,118 | 21,509,208 |
| 2025-01-16 | 12.11 | 12.35 | 11.68 | 11.97 | -1.8% | 31,927 | 38,595,333 |
| 2025-01-15 | 12.46 | 12.46 | 12.02 | 12.19 | -2.25% | 31,406 | 38,158,931 |
| 2025-01-14 | 11.97 | 12.58 | 11.97 | 12.47 | +3.57% | 41,249 | 50,905,881 |
| 2025-01-13 | 11.8 | 12.43 | 11.52 | 12.04 | +2.91% | 36,694 | 44,122,657 |
| 2025-01-10 | 11.68 | 11.99 | 11.59 | 11.7 | +0.26% | 25,274 | 29,709,584 |
| 2025-01-09 | 11.46 | 11.75 | 11.46 | 11.67 | +0.95% | 18,380 | 21,436,272 |
| 2025-01-08 | 11.74 | 11.74 | 11.19 | 11.56 | -1.2% | 28,163 | 32,216,754 |
| 2025-01-07 | 11.5 | 11.71 | 11.36 | 11.7 | +1.04% | 15,300 | 17,735,572 |
| 2025-01-06 | 11.37 | 11.63 | 11.14 | 11.58 | +0.96% | 19,708 | 22,569,513 |
| 2025-01-03 | 11.9 | 12.07 | 11.42 | 11.47 | -3.69% | 21,474 | 25,061,061 |
| 2025-01-02 | 11.89 | 12.28 | 11.78 | 11.91 | -0.5% | 19,939 | 24,027,784 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：