股票概览
12.15
-0.9%
-0.11
12.28
开盘价
12.43
最高价
12.12
最低价
17,352
成交量
数据更新至: 2025-01-27
技术指标
12.07
MA5 (5日均线)
12.05
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 | 12.28 | 12.43 | 12.12 | 12.15 | -0.9% | 17,352 | 21,284,197 |
| 2025-01-24 | 11.88 | 12.34 | 11.88 | 12.26 | +2.59% | 29,463 | 35,848,814 |
| 2025-01-23 | 12.02 | 12.12 | 11.91 | 11.95 | -0.08% | 19,598 | 23,557,848 |
| 2025-01-22 | 12.12 | 12.12 | 11.76 | 11.96 | -0.75% | 24,735 | 29,449,917 |
| 2025-01-21 | 12.48 | 12.48 | 11.9 | 12.05 | -0.74% | 40,675 | 48,993,479 |
| 2025-01-20 | 12.18 | 12.4 | 12.07 | 12.14 | +0.75% | 29,537 | 36,111,593 |
| 2025-01-17 | 11.96 | 12.24 | 11.8 | 12.05 | +1.18% | 37,538 | 45,135,471 |
| 2025-01-16 | 12.1 | 12.14 | 11.78 | 11.91 | -0.92% | 21,105 | 25,235,397 |
| 2025-01-15 | 12.05 | 12.15 | 11.75 | 12.02 | -0.17% | 28,637 | 34,304,762 |
| 2025-01-14 | 11.77 | 12.09 | 11.62 | 12.04 | +2.29% | 53,152 | 63,209,177 |
| 2025-01-13 | 11 | 12.08 | 10.65 | 11.77 | +8.68% | 82,149 | 93,496,488 |
| 2025-01-10 | 11.2 | 11.33 | 10.8 | 10.83 | -3.04% | 34,994 | 38,707,633 |
| 2025-01-09 | 10.89 | 11.39 | 10.89 | 11.17 | +1.09% | 38,554 | 43,273,367 |
| 2025-01-08 | 11.4 | 11.48 | 10.73 | 11.05 | -3.07% | 50,693 | 55,923,379 |
| 2025-01-07 | 11.22 | 11.42 | 11.09 | 11.4 | +2.06% | 44,982 | 50,778,994 |
| 2025-01-06 | 11.62 | 11.69 | 10.99 | 11.17 | -3.87% | 68,472 | 77,161,416 |
| 2025-01-03 | 12.25 | 12.25 | 11.53 | 11.62 | -4.44% | 49,068 | 57,746,606 |
| 2025-01-02 | 12.32 | 12.65 | 12 | 12.16 | -0.98% | 44,883 | 55,340,124 |
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：