股票概览
12
+4.35%
+0.5
11.99
开盘价
12.64
最高价
11.81
最低价
83,075
成交量
数据更新至: 2025-01-27
技术指标
11.61
MA5 (5日均线)
11.53
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 | 11.99 | 12.64 | 11.81 | 12 | +4.35% | 83,075 | 100,988,122 |
| 2025-01-24 | 11.51 | 11.55 | 11.31 | 11.5 | 0% | 26,150 | 29,920,673 |
| 2025-01-23 | 11.6 | 11.8 | 11.5 | 11.5 | +0.35% | 28,220 | 32,865,285 |
| 2025-01-22 | 11.58 | 11.65 | 11.38 | 11.46 | -1.21% | 22,573 | 25,942,315 |
| 2025-01-21 | 11.69 | 11.85 | 11.43 | 11.6 | -0.43% | 27,390 | 31,690,384 |
| 2025-01-20 | 11.53 | 11.67 | 11.36 | 11.65 | +1.3% | 26,505 | 30,659,109 |
| 2025-01-17 | 11.32 | 11.54 | 11.2 | 11.5 | +1.41% | 24,329 | 27,753,518 |
| 2025-01-16 | 11.46 | 11.56 | 11.25 | 11.34 | 0% | 24,278 | 27,707,386 |
| 2025-01-15 | 11.48 | 11.58 | 11.29 | 11.34 | -0.87% | 26,238 | 29,921,292 |
| 2025-01-14 | 11 | 11.45 | 11 | 11.44 | +4.86% | 31,687 | 35,738,921 |
| 2025-01-13 | 10.69 | 10.98 | 10.37 | 10.91 | +0.93% | 25,948 | 27,875,052 |
| 2025-01-10 | 11.19 | 11.31 | 10.78 | 10.81 | -3.91% | 29,633 | 32,635,708 |
| 2025-01-09 | 11.26 | 11.49 | 11.11 | 11.25 | +0.54% | 35,146 | 39,628,671 |
| 2025-01-08 | 11.15 | 11.35 | 10.79 | 11.19 | -0.44% | 31,706 | 35,135,101 |
| 2025-01-07 | 10.86 | 11.26 | 10.86 | 11.24 | +3.31% | 35,903 | 39,766,813 |
| 2025-01-06 | 10.93 | 11.07 | 10.46 | 10.88 | -0.91% | 36,625 | 39,680,571 |
| 2025-01-03 | 11.7 | 11.73 | 10.93 | 10.98 | -5.18% | 43,011 | 48,254,913 |
| 2025-01-02 | 11.72 | 12.15 | 11.51 | 11.58 | -1.45% | 45,265 | 53,818,972 |
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：