股票概览
11.46
-2.63%
-0.31
11.77
开盘价
11.87
最高价
11.46
最低价
68,817
成交量
数据更新至: 2025-01-27
技术指标
11.65
MA5 (5日均线)
11.67
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 | 11.77 | 11.87 | 11.46 | 11.46 | -2.63% | 68,817 | 80,148,042 |
| 2025-01-24 | 11.54 | 11.8 | 11.5 | 11.77 | +1.9% | 83,423 | 97,313,884 |
| 2025-01-23 | 11.78 | 11.93 | 11.55 | 11.55 | -0.69% | 104,760 | 123,494,427 |
| 2025-01-22 | 11.75 | 11.86 | 11.58 | 11.63 | -1.69% | 83,666 | 97,887,786 |
| 2025-01-21 | 12.12 | 12.16 | 11.68 | 11.83 | -1.83% | 116,430 | 137,607,905 |
| 2025-01-20 | 12 | 12.19 | 11.86 | 12.05 | +1.52% | 169,447 | 203,381,303 |
| 2025-01-17 | 11.49 | 12.25 | 11.34 | 11.87 | +3.04% | 203,084 | 240,600,105 |
| 2025-01-16 | 11.5 | 11.79 | 11.4 | 11.52 | +0.96% | 102,799 | 119,195,372 |
| 2025-01-15 | 11.64 | 11.67 | 11.37 | 11.41 | -2.06% | 86,495 | 99,168,307 |
| 2025-01-14 | 11.16 | 11.68 | 11.11 | 11.65 | +4.48% | 117,652 | 134,962,263 |
| 2025-01-13 | 11.13 | 11.23 | 10.78 | 11.15 | -0.36% | 116,049 | 127,652,074 |
| 2025-01-10 | 11.49 | 11.69 | 11.17 | 11.19 | -2.61% | 110,008 | 126,245,389 |
| 2025-01-09 | 11.4 | 11.63 | 11.4 | 11.49 | -0.17% | 84,464 | 97,392,303 |
| 2025-01-08 | 11.51 | 11.61 | 11.11 | 11.51 | -0.78% | 112,718 | 128,131,509 |
| 2025-01-07 | 11.52 | 11.6 | 11.28 | 11.6 | +0.69% | 99,722 | 114,209,709 |
| 2025-01-06 | 11.44 | 11.8 | 11.24 | 11.52 | -0.17% | 108,555 | 125,372,667 |
| 2025-01-03 | 12 | 12.19 | 11.51 | 11.54 | -2.04% | 145,387 | 172,182,335 |
| 2025-01-02 | 12.12 | 12.23 | 11.65 | 11.78 | -2.56% | 129,486 | 154,640,173 |
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：