股票概览
12.28
-0.65%
-0.08
12.97
开盘价
12.99
最高价
12.22
最低价
128,871
成交量
数据更新至: 2025-01-27
技术指标
12.50
MA5 (5日均线)
12.67
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 | 12.97 | 12.99 | 12.22 | 12.28 | -0.65% | 128,871 | 162,392,741 |
| 2025-01-24 | 12.14 | 12.53 | 12.01 | 12.36 | +0.73% | 102,883 | 126,594,520 |
| 2025-01-23 | 12.95 | 12.99 | 12.25 | 12.27 | -3.23% | 140,244 | 176,592,124 |
| 2025-01-22 | 12.81 | 13.1 | 12.51 | 12.68 | -1.71% | 147,348 | 188,504,537 |
| 2025-01-21 | 12.6 | 13.3 | 12.6 | 12.9 | +0.62% | 236,771 | 306,304,292 |
| 2025-01-20 | 12.23 | 12.97 | 11.67 | 12.82 | +6.83% | 305,125 | 377,862,450 |
| 2025-01-17 | 12.55 | 12.55 | 11.93 | 12 | -6.76% | 273,331 | 329,845,583 |
| 2025-01-16 | 12.65 | 13.53 | 12.5 | 12.87 | -4.24% | 420,077 | 543,870,128 |
| 2025-01-15 | 13.21 | 14.25 | 13.11 | 13.44 | +3.07% | 529,282 | 722,925,689 |
| 2025-01-14 | 12.5 | 13.04 | 12.44 | 13.04 | +10.04% | 273,320 | 352,148,187 |
| 2025-01-13 | 12.5 | 12.6 | 11.84 | 11.85 | -9.95% | 194,339 | 233,686,735 |
| 2025-01-10 | 14.33 | 14.5 | 13.16 | 13.16 | -9.99% | 294,234 | 397,794,847 |
| 2025-01-09 | 15.4 | 16.15 | 14.57 | 14.62 | -2.6% | 385,020 | 586,849,255 |
| 2025-01-08 | 14.5 | 15.41 | 14.42 | 15.01 | +1.15% | 324,013 | 483,380,647 |
| 2025-01-07 | 13.61 | 15.24 | 13.61 | 14.84 | +5.77% | 281,252 | 406,267,759 |
| 2025-01-06 | 13.45 | 14.81 | 12.87 | 14.03 | +4.23% | 219,063 | 309,146,723 |
| 2025-01-03 | 14.93 | 15.05 | 13.38 | 13.46 | -8.87% | 252,860 | 354,094,870 |
| 2025-01-02 | 14.66 | 15.21 | 14.03 | 14.77 | -2.12% | 332,328 | 487,940,194 |
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：