股票概览
12.62
-0.94%
-0.12
12.8
开盘价
12.9
最高价
12.52
最低价
13,228
成交量
数据更新至: 2025-01-27
技术指标
12.78
MA5 (5日均线)
12.53
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 | 12.8 | 12.9 | 12.52 | 12.62 | -0.94% | 13,228 | 16,800,305 |
| 2025-01-24 | 12.5 | 12.74 | 12.36 | 12.74 | +0.87% | 23,835 | 29,833,587 |
| 2025-01-23 | 12.8 | 12.99 | 12.58 | 12.63 | -1.25% | 24,260 | 30,875,198 |
| 2025-01-22 | 12.97 | 12.97 | 12.62 | 12.79 | -2.37% | 39,975 | 51,110,437 |
| 2025-01-21 | 12.65 | 13.1 | 12.46 | 13.1 | +3.15% | 32,338 | 41,192,800 |
| 2025-01-20 | 12.32 | 12.84 | 12.1 | 12.7 | +3.08% | 30,787 | 38,500,724 |
| 2025-01-17 | 12.14 | 12.68 | 11.93 | 12.32 | +1.4% | 38,298 | 47,500,312 |
| 2025-01-16 | 12.06 | 12.56 | 12.06 | 12.15 | -0.08% | 41,308 | 50,927,131 |
| 2025-01-15 | 11.95 | 12.48 | 11.92 | 12.16 | +0.66% | 32,764 | 39,770,038 |
| 2025-01-14 | 11.98 | 12.17 | 11.86 | 12.08 | +1.43% | 33,281 | 40,043,582 |
| 2025-01-13 | 11.47 | 11.98 | 11.43 | 11.91 | +0.76% | 25,009 | 29,371,438 |
| 2025-01-10 | 12.04 | 12.16 | 11.77 | 11.82 | -1.5% | 28,823 | 34,476,135 |
| 2025-01-09 | 11.51 | 12.17 | 11.31 | 12 | +4.26% | 42,793 | 50,772,680 |
| 2025-01-08 | 11.29 | 11.66 | 11.15 | 11.51 | +1.86% | 37,534 | 42,878,855 |
| 2025-01-07 | 11 | 11.44 | 10.7 | 11.3 | +4.34% | 32,188 | 36,096,443 |
| 2025-01-06 | 10.5 | 11.12 | 9.89 | 10.83 | +4.13% | 31,036 | 33,165,775 |
| 2025-01-03 | 11.04 | 11.09 | 10.31 | 10.4 | -5.37% | 19,923 | 21,137,704 |
| 2025-01-02 | 11.01 | 11.35 | 10.84 | 10.99 | -0.27% | 23,105 | 25,684,784 |
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：