股票概览
12.33
-1.2%
-0.15
12.51
开盘价
12.66
最高价
12.25
最低价
29,431
成交量
数据更新至: 2025-01-27
技术指标
12.35
MA5 (5日均线)
12.41
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 | 12.51 | 12.66 | 12.25 | 12.33 | -1.2% | 29,431 | 36,717,177 |
| 2025-01-24 | 12.15 | 12.5 | 12.15 | 12.48 | +1.3% | 38,794 | 47,989,339 |
| 2025-01-23 | 12.29 | 12.9 | 12.29 | 12.32 | +0.82% | 67,887 | 85,361,742 |
| 2025-01-22 | 12.46 | 12.46 | 12.16 | 12.22 | -1.29% | 24,173 | 29,614,447 |
| 2025-01-21 | 12.51 | 12.67 | 12.28 | 12.38 | -1.04% | 27,931 | 34,605,889 |
| 2025-01-20 | 12.6 | 12.7 | 12.23 | 12.51 | +0.72% | 41,840 | 52,295,219 |
| 2025-01-17 | 12.44 | 12.61 | 12.29 | 12.42 | -1.04% | 34,618 | 43,041,535 |
| 2025-01-16 | 12.46 | 12.76 | 12.43 | 12.55 | +1.21% | 46,778 | 58,960,791 |
| 2025-01-15 | 12.55 | 12.57 | 12.33 | 12.4 | -1.04% | 30,033 | 37,347,192 |
| 2025-01-14 | 12.01 | 12.53 | 12.01 | 12.53 | +3.81% | 49,905 | 61,729,401 |
| 2025-01-13 | 11.88 | 12.38 | 11.68 | 12.07 | +0.17% | 43,853 | 52,700,108 |
| 2025-01-10 | 12.67 | 12.74 | 12.04 | 12.05 | -4.52% | 36,107 | 44,548,977 |
| 2025-01-09 | 12.55 | 12.86 | 12.39 | 12.62 | +1.77% | 41,596 | 52,437,853 |
| 2025-01-08 | 12.49 | 12.54 | 11.99 | 12.4 | -0.48% | 40,819 | 50,280,937 |
| 2025-01-07 | 11.8 | 12.49 | 11.75 | 12.46 | +6.22% | 44,427 | 53,924,328 |
| 2025-01-06 | 11.85 | 11.91 | 11.3 | 11.73 | -1.59% | 43,027 | 50,048,103 |
| 2025-01-03 | 12.82 | 13.09 | 11.92 | 11.92 | -7.24% | 65,367 | 80,332,194 |
| 2025-01-02 | 13.18 | 13.28 | 12.69 | 12.85 | -2.43% | 58,860 | 76,362,647 |
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：