股票概览
11.05
-4.91%
-0.57
11.73
开盘价
11.84
最高价
11.03
最低价
244,786
成交量
数据更新至: 2025-01-27
技术指标
11.29
MA5 (5日均线)
11.55
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 | 11.73 | 11.84 | 11.03 | 11.05 | -4.91% | 244,786 | 276,650,404 |
| 2025-01-24 | 11.16 | 11.62 | 11.08 | 11.62 | +4.68% | 307,764 | 352,120,963 |
| 2025-01-23 | 11.45 | 11.91 | 11.04 | 11.1 | +0.54% | 354,500 | 407,540,503 |
| 2025-01-22 | 10.91 | 11.15 | 10.7 | 11.04 | -5.32% | 335,455 | 368,870,679 |
| 2025-01-21 | 11.82 | 11.88 | 11.4 | 11.66 | +0.26% | 204,939 | 237,675,041 |
| 2025-01-20 | 11.85 | 11.91 | 11.57 | 11.63 | -0.34% | 221,981 | 260,207,723 |
| 2025-01-17 | 11.79 | 11.99 | 11.64 | 11.67 | -1.77% | 236,695 | 278,944,938 |
| 2025-01-16 | 12.07 | 12.28 | 11.66 | 11.88 | +0.42% | 335,606 | 401,404,908 |
| 2025-01-15 | 11.87 | 12.12 | 11.77 | 11.83 | -1.25% | 314,681 | 374,782,155 |
| 2025-01-14 | 10.89 | 12.13 | 10.73 | 11.98 | +12.07% | 487,305 | 560,110,391 |
| 2025-01-13 | 10.51 | 10.83 | 10.21 | 10.69 | -0.09% | 215,523 | 227,298,928 |
| 2025-01-10 | 11.47 | 11.56 | 10.7 | 10.7 | -6.79% | 322,533 | 358,462,545 |
| 2025-01-09 | 11.19 | 11.67 | 11.12 | 11.48 | +1.68% | 338,649 | 388,929,641 |
| 2025-01-08 | 11.2 | 11.47 | 10.76 | 11.29 | -0.18% | 329,804 | 368,018,995 |
| 2025-01-07 | 10.94 | 11.32 | 10.84 | 11.31 | +4.63% | 289,467 | 320,945,386 |
| 2025-01-06 | 11.03 | 11.16 | 10.7 | 10.81 | -2.44% | 247,709 | 270,549,708 |
| 2025-01-03 | 12.05 | 12.1 | 11.03 | 11.08 | -7.59% | 371,968 | 424,937,805 |
| 2025-01-02 | 12.37 | 12.66 | 11.71 | 11.99 | -3.77% | 382,457 | 466,389,862 |
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：