股票概览
11.3
-0.53%
-0.06
11.28
开盘价
11.53
最高价
11.21
最低价
26,942
成交量
数据更新至: 2025-01-27
技术指标
11.27
MA5 (5日均线)
11.28
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 | 11.28 | 11.53 | 11.21 | 11.3 | -0.53% | 26,942 | 30,704,505 |
| 2025-01-24 | 11.19 | 11.38 | 11.12 | 11.36 | +1.61% | 18,805 | 21,151,727 |
| 2025-01-23 | 11.4 | 11.49 | 11.18 | 11.18 | -0.09% | 22,211 | 25,209,319 |
| 2025-01-22 | 11.24 | 11.34 | 11.08 | 11.19 | -0.97% | 18,318 | 20,515,250 |
| 2025-01-21 | 11.5 | 11.58 | 11.23 | 11.3 | -1.14% | 18,586 | 21,078,908 |
| 2025-01-20 | 11.26 | 11.49 | 11.2 | 11.43 | +1.6% | 20,588 | 23,436,442 |
| 2025-01-17 | 11.22 | 11.32 | 11.13 | 11.25 | +0.09% | 14,703 | 16,504,765 |
| 2025-01-16 | 11.28 | 11.43 | 11.16 | 11.24 | +0.09% | 20,947 | 23,666,442 |
| 2025-01-15 | 11.34 | 11.43 | 11.2 | 11.23 | -0.71% | 17,352 | 19,586,393 |
| 2025-01-14 | 10.97 | 11.33 | 10.97 | 11.31 | +4.34% | 26,477 | 29,630,283 |
| 2025-01-13 | 10.72 | 10.97 | 10.6 | 10.84 | +1.12% | 21,252 | 22,988,518 |
| 2025-01-10 | 11.01 | 11.12 | 10.7 | 10.72 | -3.07% | 19,079 | 20,821,391 |
| 2025-01-09 | 11.06 | 11.16 | 11 | 11.06 | 0% | 18,807 | 20,863,371 |
| 2025-01-08 | 11.08 | 11.22 | 10.75 | 11.06 | -1.16% | 26,138 | 28,828,935 |
| 2025-01-07 | 10.94 | 11.19 | 10.83 | 11.19 | +2.38% | 22,733 | 25,046,728 |
| 2025-01-06 | 10.95 | 11.09 | 10.49 | 10.93 | +0.55% | 23,449 | 25,444,398 |
| 2025-01-03 | 11.33 | 11.39 | 10.86 | 10.87 | -4.06% | 33,010 | 36,543,845 |
| 2025-01-02 | 11.55 | 11.74 | 11.22 | 11.33 | -1.65% | 29,155 | 33,546,050 |
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：