股票概览
12.38
-2.21%
-0.28
13.08
开盘价
13.2
最高价
12.36
最低价
442,008
成交量
数据更新至: 2025-01-27
技术指标
11.71
MA5 (5日均线)
11.53
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 | 13.08 | 13.2 | 12.36 | 12.38 | -2.21% | 442,008 | 558,783,484 |
| 2025-01-24 | 11.18 | 12.88 | 11.1 | 12.66 | +13.75% | 673,706 | 812,261,803 |
| 2025-01-23 | 11.28 | 11.65 | 11.13 | 11.13 | +0.27% | 243,978 | 278,989,770 |
| 2025-01-22 | 11.2 | 11.25 | 10.94 | 11.1 | -1.51% | 136,547 | 151,533,247 |
| 2025-01-21 | 11.48 | 11.6 | 11.18 | 11.27 | -0.62% | 155,910 | 176,561,012 |
| 2025-01-20 | 11.37 | 11.55 | 11.27 | 11.34 | -0.7% | 158,805 | 181,130,111 |
| 2025-01-17 | 11.34 | 11.52 | 11.19 | 11.42 | +0.35% | 171,119 | 194,384,543 |
| 2025-01-16 | 11.33 | 11.89 | 11.26 | 11.38 | +1.52% | 251,329 | 289,916,439 |
| 2025-01-15 | 11.35 | 11.45 | 11.18 | 11.21 | -1.49% | 182,606 | 206,207,054 |
| 2025-01-14 | 10.75 | 11.38 | 10.65 | 11.38 | +6.85% | 267,320 | 296,666,534 |
| 2025-01-13 | 10.5 | 10.73 | 10.3 | 10.65 | -3.01% | 229,308 | 241,780,995 |
| 2025-01-10 | 11.34 | 11.56 | 10.98 | 10.98 | -3.09% | 212,275 | 239,315,267 |
| 2025-01-09 | 11.28 | 11.53 | 11.23 | 11.33 | -0.18% | 173,652 | 198,216,045 |
| 2025-01-08 | 11.27 | 11.52 | 10.91 | 11.35 | +0.53% | 245,989 | 276,935,707 |
| 2025-01-07 | 11.09 | 11.3 | 11.01 | 11.29 | +2.17% | 162,923 | 182,103,414 |
| 2025-01-06 | 11.19 | 11.46 | 10.88 | 11.05 | -1.34% | 168,204 | 187,055,196 |
| 2025-01-03 | 11.89 | 11.96 | 11.05 | 11.2 | -5.64% | 244,201 | 279,819,105 |
| 2025-01-02 | 12.11 | 12.26 | 11.65 | 11.87 | -1.9% | 241,619 | 289,252,686 |
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：