股票概览
11.44
-0.44%
-0.05
11.6
开盘价
11.8
最高价
11.43
最低价
168,528
成交量
数据更新至: 2025-01-27
技术指标
11.57
MA5 (5日均线)
11.33
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 | 11.6 | 11.8 | 11.43 | 11.44 | -0.44% | 168,528 | 195,753,896 |
| 2025-01-24 | 11.4 | 11.56 | 11.3 | 11.49 | +0.61% | 152,077 | 173,757,812 |
| 2025-01-23 | 11.77 | 11.81 | 11.39 | 11.42 | -2.14% | 212,742 | 246,064,637 |
| 2025-01-22 | 11.67 | 11.76 | 11.55 | 11.67 | -1.35% | 198,443 | 230,972,176 |
| 2025-01-21 | 11.42 | 11.9 | 11.38 | 11.83 | +3.95% | 388,700 | 453,764,954 |
| 2025-01-20 | 11.25 | 11.52 | 11.16 | 11.38 | +2.15% | 181,354 | 206,313,302 |
| 2025-01-17 | 10.94 | 11.21 | 10.91 | 11.14 | +1.18% | 190,546 | 211,351,087 |
| 2025-01-16 | 10.95 | 11.1 | 10.85 | 11.01 | +0.92% | 128,646 | 141,170,034 |
| 2025-01-15 | 11.03 | 11.07 | 10.85 | 10.91 | -1% | 103,612 | 113,310,946 |
| 2025-01-14 | 10.61 | 11.05 | 10.55 | 11.02 | +4.36% | 195,491 | 212,559,047 |
| 2025-01-13 | 10.35 | 10.8 | 10.21 | 10.56 | +1.05% | 160,292 | 168,680,118 |
| 2025-01-10 | 10.73 | 10.8 | 10.44 | 10.45 | -2.61% | 112,129 | 119,314,341 |
| 2025-01-09 | 10.67 | 10.88 | 10.61 | 10.73 | +0.56% | 126,539 | 136,453,180 |
| 2025-01-08 | 10.65 | 10.77 | 10.37 | 10.67 | -0.56% | 154,208 | 163,266,162 |
| 2025-01-07 | 10.5 | 10.73 | 10.36 | 10.73 | +2.68% | 158,644 | 168,148,852 |
| 2025-01-06 | 10.26 | 10.55 | 10.01 | 10.45 | +2.15% | 193,466 | 200,992,065 |
| 2025-01-03 | 10.7 | 10.77 | 10.22 | 10.23 | -3.94% | 177,971 | 185,609,485 |
| 2025-01-02 | 10.95 | 11.11 | 10.55 | 10.65 | -3.18% | 186,161 | 201,287,933 |
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：