股票概览
11.52
-3.36%
-0.4
12.1
开盘价
12.15
最高价
11.52
最低价
236,153
成交量
数据更新至: 2025-01-27
技术指标
11.71
MA5 (5日均线)
12.01
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 | 12.1 | 12.15 | 11.52 | 11.52 | -3.36% | 236,153 | 279,286,465 |
| 2025-01-24 | 11.68 | 11.92 | 11.47 | 11.92 | +2.32% | 303,134 | 355,686,108 |
| 2025-01-23 | 11.97 | 12.7 | 11.65 | 11.65 | +0.26% | 454,371 | 552,589,084 |
| 2025-01-22 | 11.76 | 11.8 | 11.5 | 11.62 | -1.86% | 191,857 | 222,782,445 |
| 2025-01-21 | 12.08 | 12.17 | 11.7 | 11.84 | -1.09% | 199,139 | 236,067,037 |
| 2025-01-20 | 12.44 | 12.46 | 11.91 | 11.97 | -2.05% | 254,615 | 308,237,932 |
| 2025-01-17 | 12.32 | 12.4 | 12.11 | 12.22 | -1.61% | 223,270 | 273,568,619 |
| 2025-01-16 | 12.55 | 12.95 | 12.2 | 12.42 | -0.56% | 348,116 | 437,411,213 |
| 2025-01-15 | 12.43 | 12.83 | 12.31 | 12.49 | +0.56% | 468,888 | 588,978,262 |
| 2025-01-14 | 11.66 | 12.5 | 11.49 | 12.42 | +8.47% | 473,939 | 576,698,159 |
| 2025-01-13 | 10.93 | 11.52 | 10.7 | 11.45 | +1.6% | 263,757 | 294,071,571 |
| 2025-01-10 | 11.96 | 12.07 | 11.24 | 11.27 | -5.61% | 248,969 | 290,627,989 |
| 2025-01-09 | 11.82 | 12.09 | 11.75 | 11.94 | +0.08% | 219,680 | 262,850,586 |
| 2025-01-08 | 11.73 | 12.05 | 11.46 | 11.93 | -0.17% | 280,227 | 330,724,870 |
| 2025-01-07 | 11.59 | 11.98 | 11.43 | 11.95 | +4.73% | 292,728 | 341,613,458 |
| 2025-01-06 | 11.82 | 11.85 | 11.19 | 11.41 | -3.39% | 310,746 | 356,134,961 |
| 2025-01-03 | 12.88 | 12.92 | 11.71 | 11.81 | -7.88% | 373,169 | 453,310,457 |
| 2025-01-02 | 12.91 | 13.19 | 12.47 | 12.82 | -0.62% | 295,723 | 380,440,724 |
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：