股票概览
11.78
+0.34%
+0.04
11.79
开盘价
11.94
最高价
11.78
最低价
15,685
成交量
数据更新至: 2025-01-27
技术指标
11.71
MA5 (5日均线)
11.68
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 | 11.79 | 11.94 | 11.78 | 11.78 | +0.34% | 15,685 | 18,598,931 |
| 2025-01-24 | 11.67 | 11.76 | 11.58 | 11.74 | +0.69% | 16,637 | 19,484,842 |
| 2025-01-23 | 11.75 | 11.86 | 11.65 | 11.66 | +0.09% | 15,730 | 18,480,475 |
| 2025-01-22 | 11.75 | 11.76 | 11.6 | 11.65 | -0.77% | 13,091 | 15,269,696 |
| 2025-01-21 | 11.82 | 11.82 | 11.62 | 11.74 | 0% | 17,043 | 19,918,732 |
| 2025-01-20 | 11.69 | 11.79 | 11.63 | 11.74 | +1.03% | 21,347 | 25,065,725 |
| 2025-01-17 | 11.6 | 11.67 | 11.48 | 11.62 | +0.17% | 13,067 | 15,153,806 |
| 2025-01-16 | 11.6 | 11.74 | 11.52 | 11.6 | +0.26% | 15,535 | 18,054,031 |
| 2025-01-15 | 11.65 | 11.75 | 11.52 | 11.57 | -0.86% | 15,540 | 18,027,223 |
| 2025-01-14 | 11.38 | 11.68 | 11.32 | 11.67 | +3.18% | 29,567 | 34,175,020 |
| 2025-01-13 | 11.2 | 11.34 | 11.11 | 11.31 | +0.09% | 12,149 | 13,674,436 |
| 2025-01-10 | 11.49 | 11.63 | 11.3 | 11.3 | -1.99% | 20,124 | 22,935,373 |
| 2025-01-09 | 11.58 | 11.69 | 11.49 | 11.53 | -0.95% | 18,468 | 21,383,293 |
| 2025-01-08 | 11.7 | 11.81 | 11.42 | 11.64 | -0.68% | 24,158 | 28,106,923 |
| 2025-01-07 | 11.78 | 11.78 | 11.48 | 11.72 | -0.85% | 25,149 | 29,252,629 |
| 2025-01-06 | 11.55 | 11.9 | 11.47 | 11.82 | +2.6% | 36,451 | 42,872,752 |
| 2025-01-03 | 11.85 | 11.91 | 11.48 | 11.52 | -1.96% | 34,141 | 39,996,004 |
| 2025-01-02 | 12.11 | 12.19 | 11.75 | 11.75 | -2.97% | 29,917 | 35,766,162 |
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：