股票概览
11.16
-0.53%
-0.06
11.45
开盘价
11.48
最高价
11.01
最低价
34,361
成交量
数据更新至: 2025-01-27
技术指标
11.13
MA5 (5日均线)
11.17
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 | 11.45 | 11.48 | 11.01 | 11.16 | -0.53% | 34,361 | 38,656,403 |
| 2025-01-24 | 11.06 | 11.26 | 10.88 | 11.22 | +1.54% | 30,608 | 33,842,864 |
| 2025-01-23 | 11.15 | 11.47 | 11.02 | 11.05 | +0.18% | 31,657 | 35,670,083 |
| 2025-01-22 | 11.2 | 11.22 | 10.96 | 11.03 | -1.52% | 20,766 | 23,047,891 |
| 2025-01-21 | 11.38 | 11.5 | 11.11 | 11.2 | -1.84% | 27,515 | 30,927,022 |
| 2025-01-20 | 11.26 | 11.47 | 10.92 | 11.41 | +2.42% | 29,676 | 33,629,343 |
| 2025-01-17 | 11.19 | 11.3 | 11.07 | 11.14 | -0.45% | 27,469 | 30,643,011 |
| 2025-01-16 | 11.11 | 11.36 | 11.08 | 11.19 | +1.08% | 27,832 | 31,217,201 |
| 2025-01-15 | 11.39 | 11.39 | 11.01 | 11.07 | -1.42% | 24,626 | 27,402,631 |
| 2025-01-14 | 10.65 | 11.23 | 10.65 | 11.23 | +6.24% | 42,461 | 46,878,593 |
| 2025-01-13 | 10.15 | 10.66 | 9.92 | 10.57 | +0.48% | 34,928 | 36,134,307 |
| 2025-01-10 | 10.96 | 11.14 | 10.52 | 10.52 | -3.75% | 38,969 | 42,255,285 |
| 2025-01-09 | 10.97 | 11.11 | 10.82 | 10.93 | -0.46% | 31,345 | 34,455,207 |
| 2025-01-08 | 11.25 | 11.3 | 10.67 | 10.98 | -2.14% | 42,758 | 46,920,823 |
| 2025-01-07 | 11.11 | 11.25 | 10.65 | 11.22 | +3.22% | 49,605 | 54,481,333 |
| 2025-01-06 | 11.54 | 12.3 | 10.51 | 10.87 | -6.62% | 77,272 | 87,215,779 |
| 2025-01-03 | 12.46 | 12.69 | 11.59 | 11.64 | -6.58% | 70,315 | 84,167,563 |
| 2025-01-02 | 12.5 | 13.45 | 12.26 | 12.46 | +5.77% | 86,164 | 109,994,502 |
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：