股票概览
12.25
+1.07%
+0.13
12.16
开盘价
12.56
最高价
12
最低价
17,568
成交量
数据更新至: 2025-01-27
技术指标
11.92
MA5 (5日均线)
11.73
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 | 12.16 | 12.56 | 12 | 12.25 | +1.07% | 17,568 | 21,634,436 |
| 2025-01-24 | 11.69 | 12.16 | 11.69 | 12.12 | +1.85% | 12,586 | 15,090,788 |
| 2025-01-23 | 11.88 | 12.06 | 11.62 | 11.9 | +1.28% | 16,192 | 19,298,647 |
| 2025-01-22 | 11.57 | 11.85 | 11.4 | 11.75 | +1.47% | 13,757 | 16,013,422 |
| 2025-01-21 | 11.72 | 11.99 | 11.47 | 11.58 | -1.53% | 15,704 | 18,275,527 |
| 2025-01-20 | 11.49 | 11.87 | 11.42 | 11.76 | +2.17% | 17,149 | 20,045,266 |
| 2025-01-17 | 11.5 | 11.59 | 11.3 | 11.51 | +0.09% | 7,792 | 8,959,111 |
| 2025-01-16 | 11.41 | 11.63 | 11.37 | 11.5 | +0.88% | 9,277 | 10,675,379 |
| 2025-01-15 | 11.5 | 11.7 | 11.35 | 11.4 | -0.7% | 7,984 | 9,158,503 |
| 2025-01-14 | 10.81 | 11.5 | 10.81 | 11.48 | +4.36% | 16,585 | 18,763,366 |
| 2025-01-13 | 10.86 | 11.2 | 10.62 | 11 | -0.54% | 9,502 | 10,358,019 |
| 2025-01-10 | 11.4 | 11.65 | 11.02 | 11.06 | -3.83% | 14,611 | 16,430,053 |
| 2025-01-09 | 11.23 | 11.73 | 11.23 | 11.5 | +1.59% | 14,872 | 17,120,338 |
| 2025-01-08 | 11.29 | 11.43 | 10.91 | 11.32 | +0.27% | 11,841 | 13,282,583 |
| 2025-01-07 | 10.87 | 11.3 | 10.86 | 11.29 | +3.39% | 12,722 | 14,148,406 |
| 2025-01-06 | 11.01 | 11.03 | 10.2 | 10.92 | -0.64% | 13,726 | 14,849,494 |
| 2025-01-03 | 11.46 | 11.67 | 10.98 | 10.99 | -4.6% | 19,714 | 22,103,037 |
| 2025-01-02 | 11.65 | 11.88 | 11.4 | 11.52 | -2.04% | 14,836 | 17,255,112 |
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：