股票概览
11.47
+1.15%
+0.13
11.38
开盘价
11.55
最高价
11.38
最低价
1,151,935
成交量
数据更新至: 2025-01-27
技术指标
11.31
MA5 (5日均线)
11.39
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 | 11.38 | 11.55 | 11.38 | 11.47 | +1.15% | 1,151,935 | 1,324,270,607 |
| 2025-01-24 | 11.32 | 11.39 | 11.22 | 11.34 | +0.18% | 944,944 | 1,069,899,088 |
| 2025-01-23 | 11.17 | 11.4 | 11.17 | 11.32 | +2.07% | 1,514,920 | 1,715,172,472 |
| 2025-01-22 | 11.32 | 11.33 | 11.08 | 11.09 | -2.12% | 1,347,129 | 1,504,818,607 |
| 2025-01-21 | 11.45 | 11.45 | 11.32 | 11.33 | -0.79% | 902,069 | 1,024,879,174 |
| 2025-01-20 | 11.5 | 11.52 | 11.4 | 11.42 | -0.26% | 832,029 | 953,092,179 |
| 2025-01-17 | 11.53 | 11.55 | 11.42 | 11.45 | -1.04% | 689,765 | 791,230,419 |
| 2025-01-16 | 11.55 | 11.59 | 11.47 | 11.57 | +0.78% | 872,964 | 1,007,689,274 |
| 2025-01-15 | 11.38 | 11.58 | 11.36 | 11.48 | +0.88% | 1,031,631 | 1,185,403,653 |
| 2025-01-14 | 11.2 | 11.4 | 11.19 | 11.38 | +1.61% | 824,629 | 934,467,766 |
| 2025-01-13 | 11.25 | 11.26 | 11.08 | 11.2 | -0.88% | 934,966 | 1,044,904,416 |
| 2025-01-10 | 11.4 | 11.46 | 11.28 | 11.3 | -0.88% | 798,134 | 905,005,041 |
| 2025-01-09 | 11.5 | 11.5 | 11.35 | 11.4 | -0.87% | 751,483 | 857,836,086 |
| 2025-01-08 | 11.5 | 11.63 | 11.4 | 11.5 | -0.09% | 1,062,386 | 1,223,598,997 |
| 2025-01-07 | 11.42 | 11.53 | 11.37 | 11.51 | +0.61% | 747,863 | 858,329,049 |
| 2025-01-06 | 11.38 | 11.48 | 11.22 | 11.44 | +0.53% | 1,085,536 | 1,234,305,778 |
| 2025-01-03 | 11.44 | 11.54 | 11.36 | 11.38 | -0.44% | 1,154,680 | 1,320,520,978 |
| 2025-01-02 | 11.73 | 11.77 | 11.39 | 11.43 | -2.31% | 1,819,597 | 2,102,923,078 |
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：