股票概览
11.55
+1.4%
+0.16
11.44
开盘价
11.75
最高价
11.44
最低价
48,232
成交量
数据更新至: 2025-01-27
技术指标
11.43
MA5 (5日均线)
11.53
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 | 11.44 | 11.75 | 11.44 | 11.55 | +1.4% | 48,232 | 56,003,288 |
| 2025-01-24 | 11.3 | 11.44 | 11.16 | 11.39 | +0.89% | 31,296 | 35,369,373 |
| 2025-01-23 | 11.37 | 11.6 | 11.29 | 11.29 | -0.09% | 38,294 | 43,904,343 |
| 2025-01-22 | 11.52 | 11.6 | 11.24 | 11.3 | -2.75% | 42,687 | 48,548,719 |
| 2025-01-21 | 12.17 | 12.17 | 11.5 | 11.62 | -0.85% | 68,039 | 79,737,929 |
| 2025-01-20 | 11.5 | 11.82 | 11.44 | 11.72 | +2.18% | 55,583 | 64,956,633 |
| 2025-01-17 | 11.67 | 11.83 | 11.46 | 11.47 | -2.3% | 48,466 | 55,972,969 |
| 2025-01-16 | 11.7 | 11.91 | 11.47 | 11.74 | +0.26% | 84,949 | 99,621,495 |
| 2025-01-15 | 11.52 | 11.89 | 11.39 | 11.71 | +1.65% | 105,578 | 123,473,181 |
| 2025-01-14 | 10.96 | 11.89 | 10.81 | 11.52 | +6.57% | 127,893 | 146,835,291 |
| 2025-01-13 | 10.41 | 10.97 | 10.14 | 10.81 | +2.08% | 45,837 | 48,331,711 |
| 2025-01-10 | 11.17 | 11.22 | 10.58 | 10.59 | -4.94% | 41,764 | 45,544,376 |
| 2025-01-09 | 11.17 | 11.29 | 11.11 | 11.14 | -0.45% | 35,782 | 40,032,582 |
| 2025-01-08 | 11.13 | 11.28 | 10.82 | 11.19 | +0.72% | 45,387 | 50,413,034 |
| 2025-01-07 | 10.75 | 11.11 | 10.75 | 11.11 | +3.54% | 44,164 | 48,198,628 |
| 2025-01-06 | 10.61 | 10.96 | 10.23 | 10.73 | +0.66% | 44,295 | 47,063,275 |
| 2025-01-03 | 11.36 | 11.49 | 10.62 | 10.66 | -6.16% | 51,128 | 55,832,759 |
| 2025-01-02 | 11.4 | 11.69 | 11.23 | 11.36 | -1.3% | 40,026 | 45,917,961 |
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：