股票概览
11.87
+1.11%
+0.13
11.76
开盘价
12.15
最高价
11.76
最低价
29,391
成交量
数据更新至: 2025-01-27
技术指标
11.64
MA5 (5日均线)
11.63
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 | 11.76 | 12.15 | 11.76 | 11.87 | +1.11% | 29,391 | 35,189,936 |
| 2025-01-24 | 11.62 | 11.76 | 11.43 | 11.74 | +1.91% | 20,288 | 23,523,204 |
| 2025-01-23 | 11.61 | 11.89 | 11.5 | 11.52 | +0.44% | 24,376 | 28,558,783 |
| 2025-01-22 | 11.52 | 11.61 | 11.34 | 11.47 | -0.95% | 16,194 | 18,571,546 |
| 2025-01-21 | 11.9 | 11.95 | 11.46 | 11.58 | -1.95% | 23,604 | 27,421,139 |
| 2025-01-20 | 11.56 | 11.88 | 11.42 | 11.81 | +2.25% | 23,791 | 27,887,342 |
| 2025-01-17 | 11.58 | 11.67 | 11.42 | 11.55 | -0.6% | 15,959 | 18,457,164 |
| 2025-01-16 | 11.64 | 11.84 | 11.51 | 11.62 | +0.35% | 18,330 | 21,420,933 |
| 2025-01-15 | 11.67 | 11.72 | 11.46 | 11.58 | +0.09% | 24,083 | 27,899,931 |
| 2025-01-14 | 11.1 | 11.6 | 11.1 | 11.57 | +4.99% | 27,519 | 31,354,599 |
| 2025-01-13 | 10.82 | 11.08 | 10.58 | 11.02 | +1.1% | 26,431 | 28,695,408 |
| 2025-01-10 | 11.37 | 11.4 | 10.88 | 10.9 | -4.05% | 22,171 | 24,738,097 |
| 2025-01-09 | 11.29 | 11.45 | 11.22 | 11.36 | +0.35% | 23,932 | 27,234,813 |
| 2025-01-08 | 11.42 | 11.62 | 10.97 | 11.32 | -1.14% | 33,354 | 37,678,720 |
| 2025-01-07 | 11.19 | 11.46 | 11.05 | 11.45 | +2.88% | 36,110 | 40,823,001 |
| 2025-01-06 | 11.15 | 11.3 | 10.68 | 11.13 | -0.63% | 29,775 | 32,900,082 |
| 2025-01-03 | 11.92 | 12.03 | 11.1 | 11.2 | -5.72% | 34,336 | 39,486,778 |
| 2025-01-02 | 12 | 12.34 | 11.79 | 11.88 | -0.17% | 34,028 | 41,116,558 |
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：