股票概览
12.11
-0.66%
-0.08
12.24
开盘价
12.53
最高价
12.1
最低价
24,836
成交量
数据更新至: 2025-01-27
技术指标
12.32
MA5 (5日均线)
12.24
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 | 12.24 | 12.53 | 12.1 | 12.11 | -0.66% | 24,836 | 30,525,956 |
| 2025-01-24 | 12.3 | 12.39 | 12.1 | 12.19 | -0.97% | 25,701 | 31,306,243 |
| 2025-01-23 | 12.55 | 12.65 | 12.29 | 12.31 | -1.2% | 25,639 | 32,066,804 |
| 2025-01-22 | 12.51 | 12.55 | 12.25 | 12.46 | -0.72% | 25,569 | 31,634,159 |
| 2025-01-21 | 12.25 | 12.72 | 12.17 | 12.55 | +2.78% | 54,824 | 68,486,967 |
| 2025-01-20 | 12 | 12.44 | 11.77 | 12.21 | +2.18% | 40,909 | 49,604,876 |
| 2025-01-17 | 12.25 | 12.25 | 11.83 | 11.95 | -1.73% | 27,477 | 32,873,308 |
| 2025-01-16 | 12.2 | 12.79 | 12.04 | 12.16 | +0.5% | 45,132 | 55,871,836 |
| 2025-01-15 | 12.4 | 12.4 | 11.97 | 12.1 | -1.94% | 36,775 | 44,725,140 |
| 2025-01-14 | 11.8 | 12.43 | 11.79 | 12.34 | +5.11% | 43,380 | 53,009,039 |
| 2025-01-13 | 11.44 | 11.84 | 11.21 | 11.74 | +0.69% | 23,186 | 26,891,903 |
| 2025-01-10 | 11.91 | 12.22 | 11.57 | 11.66 | -2.18% | 45,422 | 53,998,333 |
| 2025-01-09 | 11.81 | 12.17 | 11.75 | 11.92 | -1.16% | 48,580 | 58,160,709 |
| 2025-01-08 | 11.36 | 12.37 | 11.02 | 12.06 | +5.14% | 118,033 | 138,410,721 |
| 2025-01-07 | 11.79 | 11.8 | 11.09 | 11.47 | -1.63% | 75,918 | 86,244,799 |
| 2025-01-06 | 11.73 | 12.22 | 11.2 | 11.66 | -4.66% | 103,610 | 121,361,586 |
| 2025-01-03 | 13.59 | 13.65 | 12.23 | 12.23 | -10.01% | 178,093 | 227,496,978 |
| 2025-01-02 | 13.63 | 14.47 | 13.4 | 13.59 | -1.38% | 261,158 | 361,954,459 |
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：