股票概览
12.85
+1.9%
+0.24
12.61
开盘价
13.39
最高价
12.61
最低价
115,292
成交量
数据更新至: 2025-01-27
技术指标
12.56
MA5 (5日均线)
12.76
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 | 12.61 | 13.39 | 12.61 | 12.85 | +1.9% | 115,292 | 150,166,878 |
| 2025-01-24 | 12.37 | 12.82 | 12.37 | 12.61 | +0.64% | 85,372 | 107,661,578 |
| 2025-01-23 | 12.5 | 12.93 | 12.41 | 12.53 | +2.54% | 144,949 | 183,565,566 |
| 2025-01-22 | 12.56 | 12.58 | 12.11 | 12.22 | -3.09% | 154,063 | 189,579,058 |
| 2025-01-21 | 13.05 | 13.25 | 12.55 | 12.61 | -2.1% | 166,065 | 212,673,371 |
| 2025-01-20 | 12.75 | 13.6 | 12.75 | 12.88 | +1.02% | 208,599 | 273,178,412 |
| 2025-01-17 | 13.27 | 13.42 | 12.42 | 12.75 | -5.83% | 268,345 | 342,369,032 |
| 2025-01-16 | 14.7 | 14.77 | 13.42 | 13.54 | +0.82% | 408,464 | 578,204,068 |
| 2025-01-15 | 12.25 | 13.43 | 12.13 | 13.43 | +9.99% | 174,728 | 223,970,097 |
| 2025-01-14 | 12.06 | 12.22 | 11.92 | 12.21 | +1.75% | 115,458 | 139,688,494 |
| 2025-01-13 | 11.55 | 12.15 | 11.43 | 12 | +2.56% | 76,499 | 91,061,350 |
| 2025-01-10 | 11.9 | 12.16 | 11.68 | 11.7 | -1.27% | 74,987 | 89,215,828 |
| 2025-01-09 | 12.1 | 12.22 | 11.84 | 11.85 | -2.63% | 62,569 | 74,936,312 |
| 2025-01-08 | 12.08 | 12.28 | 11.74 | 12.17 | +0.83% | 110,899 | 133,914,805 |
| 2025-01-07 | 11.62 | 12.58 | 11.61 | 12.07 | +3.96% | 150,760 | 183,198,428 |
| 2025-01-06 | 11.3 | 11.75 | 10.94 | 11.61 | +2.11% | 55,288 | 63,173,546 |
| 2025-01-03 | 12.05 | 12.06 | 11.3 | 11.37 | -5.25% | 59,489 | 69,062,596 |
| 2025-01-02 | 11.83 | 12.19 | 11.77 | 12 | +0.93% | 70,373 | 84,460,282 |
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：