股票概览
12.08
-1.87%
-0.23
12.31
开盘价
12.49
最高价
12.08
最低价
40,686
成交量
数据更新至: 2025-01-27
技术指标
12.26
MA5 (5日均线)
12.43
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 | 12.31 | 12.49 | 12.08 | 12.08 | -1.87% | 40,686 | 49,925,117 |
| 2025-01-24 | 12.18 | 12.41 | 12.13 | 12.31 | +0.57% | 48,443 | 59,630,681 |
| 2025-01-23 | 12.25 | 12.46 | 12.14 | 12.24 | +0.74% | 60,939 | 74,939,145 |
| 2025-01-22 | 12.48 | 12.5 | 12.1 | 12.15 | -2.8% | 52,924 | 64,906,361 |
| 2025-01-21 | 12.67 | 12.67 | 12.39 | 12.5 | -0.87% | 43,811 | 54,790,549 |
| 2025-01-20 | 12.58 | 12.68 | 12.41 | 12.61 | +0.88% | 51,776 | 65,053,232 |
| 2025-01-17 | 12.65 | 12.77 | 12.5 | 12.5 | -2.27% | 60,818 | 76,538,827 |
| 2025-01-16 | 12.52 | 12.91 | 12.52 | 12.79 | -0.39% | 108,697 | 137,974,100 |
| 2025-01-15 | 12.32 | 13.4 | 12.08 | 12.84 | +4.82% | 158,716 | 202,363,427 |
| 2025-01-14 | 11.85 | 12.25 | 11.84 | 12.25 | +3.64% | 53,850 | 65,150,592 |
| 2025-01-13 | 11.69 | 11.85 | 11.53 | 11.82 | +0.17% | 35,673 | 41,748,104 |
| 2025-01-10 | 12.25 | 12.27 | 11.8 | 11.8 | -3.52% | 43,728 | 52,587,750 |
| 2025-01-09 | 12.18 | 12.37 | 12.17 | 12.23 | -0.08% | 37,495 | 45,976,491 |
| 2025-01-08 | 12.24 | 12.34 | 11.92 | 12.24 | -0.16% | 46,458 | 56,531,444 |
| 2025-01-07 | 12.17 | 12.28 | 11.98 | 12.26 | +0.82% | 41,469 | 50,374,863 |
| 2025-01-06 | 11.87 | 12.22 | 11.66 | 12.16 | +2.01% | 48,179 | 57,886,581 |
| 2025-01-03 | 12.32 | 12.37 | 11.88 | 11.92 | -2.85% | 52,857 | 63,809,620 |
| 2025-01-02 | 12.48 | 12.64 | 12.15 | 12.27 | -1.68% | 51,260 | 63,540,730 |
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：