股票概览
12.75
-1.01%
-0.13
12.96
开盘价
13.09
最高价
12.62
最低价
16,844
成交量
数据更新至: 2025-01-27
技术指标
12.82
MA5 (5日均线)
12.65
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 | 12.96 | 13.09 | 12.62 | 12.75 | -1.01% | 16,844 | 21,508,834 |
| 2025-01-24 | 12.79 | 13.03 | 12.57 | 12.88 | -0.39% | 39,713 | 50,997,888 |
| 2025-01-23 | 12.75 | 13.21 | 12.61 | 12.93 | +1.89% | 44,245 | 57,384,853 |
| 2025-01-22 | 12.82 | 12.88 | 12.6 | 12.69 | -1.32% | 20,347 | 25,879,621 |
| 2025-01-21 | 12.8 | 13.19 | 12.69 | 12.86 | +0.39% | 36,060 | 46,587,583 |
| 2025-01-20 | 12.53 | 12.82 | 12.3 | 12.81 | +2.07% | 33,408 | 42,191,057 |
| 2025-01-17 | 12.35 | 12.73 | 12.2 | 12.55 | +1.05% | 29,914 | 37,304,321 |
| 2025-01-16 | 12.36 | 12.71 | 12.22 | 12.42 | +0.49% | 28,799 | 35,778,355 |
| 2025-01-15 | 12.21 | 12.65 | 12.15 | 12.36 | +1.31% | 33,563 | 41,443,183 |
| 2025-01-14 | 11.7 | 12.21 | 11.66 | 12.2 | +4.27% | 25,828 | 31,034,551 |
| 2025-01-13 | 11.5 | 11.73 | 11.3 | 11.7 | +1.3% | 17,181 | 19,875,610 |
| 2025-01-10 | 11.95 | 12.09 | 11.55 | 11.55 | -3.59% | 21,970 | 25,979,036 |
| 2025-01-09 | 12.05 | 12.17 | 11.9 | 11.98 | -0.91% | 20,110 | 24,156,300 |
| 2025-01-08 | 11.97 | 12.17 | 11.72 | 12.09 | +0.33% | 24,244 | 29,002,232 |
| 2025-01-07 | 11.9 | 12.11 | 11.7 | 12.05 | +0.58% | 25,725 | 30,520,483 |
| 2025-01-06 | 12.01 | 12.34 | 11.51 | 11.98 | -5.07% | 35,243 | 42,248,057 |
| 2025-01-03 | 13.8 | 14 | 12.5 | 12.62 | -9.01% | 55,295 | 72,509,558 |
| 2025-01-02 | 13.87 | 14.6 | 13.54 | 13.87 | +3.2% | 73,710 | 103,563,605 |
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：