股票概览
12.31
-2.22%
-0.28
12.57
开盘价
12.84
最高价
12.25
最低价
19,371
成交量
数据更新至: 2025-01-27
技术指标
12.37
MA5 (5日均线)
13.46
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 | 12.57 | 12.84 | 12.25 | 12.31 | -2.22% | 19,371 | 24,160,915 |
| 2025-01-24 | 12.3 | 12.6 | 12.16 | 12.59 | +1.94% | 18,132 | 22,401,429 |
| 2025-01-23 | 12.4 | 12.74 | 12.28 | 12.35 | +0.65% | 27,659 | 34,658,012 |
| 2025-01-22 | 12.32 | 12.37 | 12.03 | 12.27 | -0.57% | 26,342 | 32,085,899 |
| 2025-01-21 | 12.6 | 12.65 | 12.15 | 12.34 | -3.59% | 43,983 | 54,331,209 |
| 2025-01-20 | 13.07 | 13.39 | 12.39 | 12.8 | -14.27% | 76,139 | 96,877,579 |
| 2025-01-17 | 15.25 | 15.25 | 14.65 | 14.93 | -0.6% | 14,483 | 21,475,977 |
| 2025-01-16 | 15.17 | 15.27 | 14.88 | 15.02 | +1.42% | 16,581 | 25,060,723 |
| 2025-01-15 | 15.35 | 15.35 | 14.71 | 14.81 | -2.37% | 18,380 | 27,462,349 |
| 2025-01-14 | 14.38 | 15.17 | 14.38 | 15.17 | +7.06% | 15,967 | 23,731,536 |
| 2025-01-13 | 13.85 | 14.35 | 13.5 | 14.17 | +0.35% | 12,146 | 17,017,991 |
| 2025-01-10 | 14.86 | 14.98 | 14.08 | 14.12 | -4.47% | 14,922 | 21,653,425 |
| 2025-01-09 | 14.42 | 15.2 | 14.42 | 14.78 | +1.37% | 16,751 | 24,842,547 |
| 2025-01-08 | 14.78 | 14.89 | 14.06 | 14.58 | -1.22% | 12,845 | 18,631,669 |
| 2025-01-07 | 14.01 | 14.76 | 14.01 | 14.76 | +4.38% | 13,490 | 19,538,787 |
| 2025-01-06 | 14.32 | 14.59 | 13.63 | 14.14 | -0.56% | 17,135 | 24,316,486 |
| 2025-01-03 | 15.05 | 15.3 | 14.18 | 14.22 | -6.01% | 13,809 | 20,286,766 |
| 2025-01-02 | 15.64 | 15.89 | 14.92 | 15.13 | -2.83% | 16,585 | 25,633,764 |
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：