股票概览
11.47
-1.46%
-0.17
11.67
开盘价
11.74
最高价
11.44
最低价
38,530
成交量
数据更新至: 2025-01-27
技术指标
11.49
MA5 (5日均线)
11.48
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 | 11.67 | 11.74 | 11.44 | 11.47 | -1.46% | 38,530 | 44,665,832 |
| 2025-01-24 | 11.48 | 11.68 | 11.42 | 11.64 | +1.66% | 46,970 | 54,276,077 |
| 2025-01-23 | 11.51 | 11.71 | 11.44 | 11.45 | +0.35% | 53,680 | 62,237,802 |
| 2025-01-22 | 11.46 | 11.53 | 11.33 | 11.41 | -0.52% | 34,595 | 39,583,692 |
| 2025-01-21 | 11.61 | 11.62 | 11.32 | 11.47 | -0.69% | 35,421 | 40,496,620 |
| 2025-01-20 | 11.45 | 11.65 | 11.44 | 11.55 | +1.49% | 37,900 | 43,739,675 |
| 2025-01-17 | 11.33 | 11.47 | 11.27 | 11.38 | -0.61% | 27,955 | 31,774,676 |
| 2025-01-16 | 11.43 | 11.65 | 11.31 | 11.45 | +0.53% | 39,589 | 45,434,318 |
| 2025-01-15 | 11.59 | 11.61 | 11.35 | 11.39 | -1.39% | 40,959 | 46,978,793 |
| 2025-01-14 | 11.06 | 11.58 | 11.06 | 11.55 | +5.38% | 61,366 | 70,045,302 |
| 2025-01-13 | 10.96 | 11.1 | 10.53 | 10.96 | -0.09% | 36,692 | 39,913,983 |
| 2025-01-10 | 11.38 | 11.49 | 10.96 | 10.97 | -3.77% | 45,074 | 50,638,153 |
| 2025-01-09 | 11.32 | 11.46 | 11.24 | 11.4 | -0.18% | 54,907 | 62,505,209 |
| 2025-01-08 | 11.7 | 11.8 | 11.11 | 11.42 | -3.38% | 76,814 | 87,706,115 |
| 2025-01-07 | 10.99 | 11.89 | 10.96 | 11.82 | +7.95% | 118,940 | 136,824,455 |
| 2025-01-06 | 10.73 | 11.06 | 10.38 | 10.95 | +2.15% | 39,118 | 42,424,893 |
| 2025-01-03 | 11.23 | 11.3 | 10.71 | 10.72 | -4.29% | 48,663 | 53,415,992 |
| 2025-01-02 | 11.54 | 11.67 | 11.06 | 11.2 | -2.95% | 48,444 | 55,036,840 |
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：