股票概览
12.16
-0.49%
-0.06
12.16
开盘价
12.34
最高价
12.01
最低价
22,687
成交量
数据更新至: 2025-01-27
技术指标
11.96
MA5 (5日均线)
11.86
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 | 12.16 | 12.34 | 12.01 | 12.16 | -0.49% | 22,687 | 27,667,331 |
| 2025-01-24 | 11.89 | 12.25 | 11.78 | 12.22 | +2.95% | 26,085 | 31,480,678 |
| 2025-01-23 | 11.81 | 12.07 | 11.72 | 11.87 | +0.94% | 29,791 | 35,506,400 |
| 2025-01-22 | 11.78 | 12.04 | 11.65 | 11.76 | -0.08% | 22,986 | 27,138,494 |
| 2025-01-21 | 11.92 | 12.06 | 11.66 | 11.77 | -1.42% | 14,730 | 17,342,031 |
| 2025-01-20 | 11.81 | 12.16 | 11.81 | 11.94 | +1.62% | 23,147 | 27,687,997 |
| 2025-01-17 | 11.63 | 11.79 | 11.46 | 11.75 | +1.03% | 15,944 | 18,563,726 |
| 2025-01-16 | 11.73 | 11.9 | 11.54 | 11.63 | -0.26% | 18,433 | 21,609,880 |
| 2025-01-15 | 11.79 | 11.84 | 11.53 | 11.66 | -1.19% | 17,143 | 19,893,367 |
| 2025-01-14 | 11.41 | 11.83 | 11.32 | 11.8 | +3.42% | 22,936 | 26,723,789 |
| 2025-01-13 | 11.2 | 11.48 | 11.02 | 11.41 | +1.88% | 17,646 | 19,969,193 |
| 2025-01-10 | 11.59 | 11.7 | 11.2 | 11.2 | -2.95% | 13,654 | 15,591,866 |
| 2025-01-09 | 11.59 | 11.77 | 11.53 | 11.54 | -1.28% | 14,687 | 17,065,450 |
| 2025-01-08 | 11.85 | 11.86 | 11.3 | 11.69 | -1.18% | 25,411 | 29,451,087 |
| 2025-01-07 | 11.88 | 11.95 | 11.61 | 11.83 | -0.42% | 21,211 | 24,979,301 |
| 2025-01-06 | 11.89 | 12.17 | 11.61 | 11.88 | +0.08% | 23,374 | 27,808,415 |
| 2025-01-03 | 12.11 | 12.3 | 11.76 | 11.87 | -1.74% | 34,046 | 40,963,295 |
| 2025-01-02 | 12.58 | 12.61 | 11.8 | 12.08 | -3.36% | 23,464 | 28,835,661 |
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：