股票概览
12.05
-0.82%
-0.1
12.14
开盘价
12.41
最高价
12.02
最低价
72,994
成交量
数据更新至: 2025-01-27
技术指标
12.46
MA5 (5日均线)
12.43
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 | 12.14 | 12.41 | 12.02 | 12.05 | -0.82% | 72,994 | 89,053,433 |
| 2025-01-24 | 12.17 | 12.39 | 12.07 | 12.15 | -0.82% | 66,530 | 81,138,571 |
| 2025-01-23 | 12.79 | 12.85 | 12.18 | 12.25 | -3.69% | 129,201 | 160,708,022 |
| 2025-01-22 | 13.12 | 13.25 | 12.62 | 12.72 | -3.05% | 99,349 | 127,895,708 |
| 2025-01-21 | 12.98 | 13.18 | 12.82 | 13.12 | +0.61% | 69,669 | 90,519,385 |
| 2025-01-20 | 12.6 | 13.56 | 12.6 | 13.04 | +4.4% | 137,478 | 180,597,182 |
| 2025-01-17 | 12.14 | 12.5 | 12.13 | 12.49 | +2.13% | 75,163 | 93,120,581 |
| 2025-01-16 | 12.1 | 12.43 | 12.01 | 12.23 | +1.16% | 72,139 | 88,071,670 |
| 2025-01-15 | 12.11 | 12.4 | 12 | 12.09 | -0.82% | 82,483 | 100,713,700 |
| 2025-01-14 | 11.85 | 12.22 | 11.8 | 12.19 | +2.35% | 85,071 | 103,047,242 |
| 2025-01-13 | 11.72 | 12.1 | 11.53 | 11.91 | +0.59% | 109,102 | 129,663,607 |
| 2025-01-10 | 11.48 | 12.19 | 11.4 | 11.84 | +2.96% | 149,098 | 177,878,728 |
| 2025-01-09 | 11.5 | 11.6 | 11.36 | 11.5 | -0.26% | 69,110 | 79,469,225 |
| 2025-01-08 | 11.35 | 11.7 | 11.08 | 11.53 | +1.05% | 96,684 | 109,893,869 |
| 2025-01-07 | 11.15 | 11.57 | 11.02 | 11.41 | +2.33% | 83,667 | 94,360,890 |
| 2025-01-06 | 11.22 | 11.4 | 10.96 | 11.15 | -0.71% | 126,650 | 141,394,149 |
| 2025-01-03 | 11.67 | 11.8 | 11.2 | 11.23 | -4.59% | 187,480 | 215,185,645 |
| 2025-01-02 | 11.62 | 12.13 | 11.36 | 11.77 | +0.77% | 132,055 | 156,538,919 |
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：