股票概览
12.01
-1.72%
-0.21
12.32
开盘价
12.36
最高价
12
最低价
12,448
成交量
数据更新至: 2025-01-27
技术指标
12.05
MA5 (5日均线)
12.12
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 | 12.32 | 12.36 | 12 | 12.01 | -1.72% | 12,448 | 15,161,082 |
| 2025-01-24 | 12.02 | 12.24 | 11.97 | 12.22 | +1.33% | 16,255 | 19,693,380 |
| 2025-01-23 | 11.99 | 12.18 | 11.98 | 12.06 | +1.43% | 19,540 | 23,625,691 |
| 2025-01-22 | 12.11 | 12.14 | 11.82 | 11.89 | -1.65% | 13,734 | 16,415,606 |
| 2025-01-21 | 12.3 | 12.4 | 12 | 12.09 | -1.47% | 22,378 | 27,083,071 |
| 2025-01-20 | 12.48 | 12.78 | 12.15 | 12.27 | -1.37% | 36,077 | 44,874,208 |
| 2025-01-17 | 11.9 | 12.56 | 11.83 | 12.44 | +3.58% | 41,997 | 51,182,583 |
| 2025-01-16 | 12.75 | 12.75 | 11.91 | 12.01 | -1.96% | 45,611 | 55,753,681 |
| 2025-01-15 | 11.93 | 12.26 | 11.8 | 12.25 | +2.77% | 30,614 | 36,941,860 |
| 2025-01-14 | 11.45 | 11.93 | 11.42 | 11.92 | +4.93% | 20,177 | 23,666,111 |
| 2025-01-13 | 11.02 | 11.39 | 10.89 | 11.36 | +1.88% | 14,867 | 16,654,492 |
| 2025-01-10 | 11.42 | 11.79 | 11.13 | 11.15 | -3.13% | 23,457 | 26,949,410 |
| 2025-01-09 | 11.38 | 11.58 | 11.24 | 11.51 | +1.14% | 19,621 | 22,516,929 |
| 2025-01-08 | 11.4 | 11.48 | 10.9 | 11.38 | 0% | 22,305 | 25,057,811 |
| 2025-01-07 | 11.01 | 11.4 | 10.93 | 11.38 | +2.71% | 19,772 | 22,193,663 |
| 2025-01-06 | 11 | 11.23 | 10.54 | 11.08 | +0.54% | 20,206 | 22,200,762 |
| 2025-01-03 | 11.73 | 11.73 | 10.92 | 11.02 | -6.13% | 27,646 | 31,261,526 |
| 2025-01-02 | 11.94 | 12.12 | 11.6 | 11.74 | -2.09% | 21,178 | 25,106,885 |
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：