股票概览
11.84
+4.23%
+0.48
11.63
开盘价
11.92
最高价
11.57
最低价
374,263
成交量
数据更新至: 2025-01-27
技术指标
11.44
MA5 (5日均线)
11.36
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 | 11.63 | 11.92 | 11.57 | 11.84 | +4.23% | 374,263 | 442,231,442 |
| 2025-01-24 | 11.27 | 11.38 | 11.24 | 11.36 | +0.62% | 104,134 | 117,991,036 |
| 2025-01-23 | 11.38 | 11.51 | 11.28 | 11.29 | -0.53% | 117,055 | 133,339,110 |
| 2025-01-22 | 11.32 | 11.37 | 11.2 | 11.35 | -0.09% | 80,194 | 90,540,839 |
| 2025-01-21 | 11.46 | 11.5 | 11.28 | 11.36 | -0.44% | 111,194 | 126,144,642 |
| 2025-01-20 | 11.5 | 11.59 | 11.37 | 11.41 | -0.78% | 150,225 | 171,832,394 |
| 2025-01-17 | 11.17 | 11.55 | 11.15 | 11.5 | +2.59% | 220,454 | 251,165,262 |
| 2025-01-16 | 11.12 | 11.32 | 11.12 | 11.21 | +1.26% | 147,272 | 165,216,292 |
| 2025-01-15 | 11.16 | 11.2 | 11.06 | 11.07 | -0.81% | 103,889 | 115,449,207 |
| 2025-01-14 | 10.96 | 11.21 | 10.92 | 11.16 | +1.73% | 173,378 | 192,112,544 |
| 2025-01-13 | 10.87 | 11.07 | 10.83 | 10.97 | +0.09% | 110,040 | 120,613,166 |
| 2025-01-10 | 11.09 | 11.16 | 10.96 | 10.96 | -1.26% | 105,467 | 116,354,991 |
| 2025-01-09 | 11.11 | 11.22 | 11.03 | 11.1 | -0.45% | 106,096 | 118,201,961 |
| 2025-01-08 | 11.42 | 11.43 | 10.95 | 11.15 | -2.79% | 255,156 | 284,372,119 |
| 2025-01-07 | 11.59 | 11.62 | 11.32 | 11.47 | -1.21% | 161,313 | 184,786,085 |
| 2025-01-06 | 11.41 | 11.66 | 11.3 | 11.61 | +1.66% | 178,598 | 205,920,174 |
| 2025-01-03 | 11.46 | 11.77 | 11.39 | 11.42 | -0.44% | 207,276 | 239,800,025 |
| 2025-01-02 | 11.63 | 11.78 | 11.38 | 11.47 | -1.88% | 213,628 | 247,390,358 |
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：