股票概览
12.87
+1.82%
+0.23
12.64
开盘价
12.98
最高价
12.6
最低价
22,918
成交量
数据更新至: 2025-01-27
技术指标
12.50
MA5 (5日均线)
12.36
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 | 12.64 | 12.98 | 12.6 | 12.87 | +1.82% | 22,918 | 29,365,264 |
| 2025-01-24 | 12.44 | 12.66 | 12.4 | 12.64 | +1.12% | 21,288 | 26,712,499 |
| 2025-01-23 | 12.3 | 13.17 | 12.25 | 12.5 | +2.04% | 34,915 | 44,310,991 |
| 2025-01-22 | 12.26 | 12.3 | 12.09 | 12.25 | 0% | 11,712 | 14,310,173 |
| 2025-01-21 | 12.35 | 12.35 | 12.14 | 12.25 | -0.49% | 10,711 | 13,088,671 |
| 2025-01-20 | 12.29 | 12.43 | 12.24 | 12.31 | +0.24% | 10,858 | 13,373,443 |
| 2025-01-17 | 12.21 | 12.29 | 12.12 | 12.28 | +0.66% | 7,627 | 9,334,375 |
| 2025-01-16 | 12.22 | 12.33 | 12.11 | 12.2 | 0% | 10,876 | 13,311,013 |
| 2025-01-15 | 12.15 | 12.23 | 12.04 | 12.2 | +0.49% | 13,341 | 16,199,331 |
| 2025-01-14 | 11.85 | 12.15 | 11.85 | 12.14 | +2.36% | 17,126 | 20,650,042 |
| 2025-01-13 | 11.76 | 11.88 | 11.49 | 11.86 | +0.85% | 12,944 | 15,224,890 |
| 2025-01-10 | 11.84 | 11.96 | 11.74 | 11.76 | -0.68% | 12,590 | 14,912,355 |
| 2025-01-09 | 11.99 | 12.08 | 11.8 | 11.84 | -1.42% | 18,331 | 21,846,932 |
| 2025-01-08 | 12.2 | 12.25 | 11.8 | 12.01 | -1.88% | 16,037 | 19,257,120 |
| 2025-01-07 | 12.32 | 12.4 | 12.05 | 12.24 | -0.49% | 13,685 | 16,674,551 |
| 2025-01-06 | 12.25 | 12.5 | 11.92 | 12.3 | +0.74% | 13,635 | 16,688,551 |
| 2025-01-03 | 12.68 | 12.88 | 12.2 | 12.21 | -3.71% | 19,855 | 24,749,891 |
| 2025-01-02 | 12.66 | 13.05 | 12.56 | 12.68 | -0.86% | 20,242 | 25,887,828 |
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：