股票概览
11.08
+0.54%
+0.06
11.06
开盘价
11.22
最高价
11.05
最低价
50,043
成交量
数据更新至: 2025-01-27
技术指标
10.98
MA5 (5日均线)
11.02
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 | 11.06 | 11.22 | 11.05 | 11.08 | +0.54% | 50,043 | 55,779,404 |
| 2025-01-24 | 10.87 | 11.03 | 10.86 | 11.02 | +1.01% | 37,664 | 41,276,202 |
| 2025-01-23 | 10.98 | 11.03 | 10.89 | 10.91 | +0.46% | 37,467 | 41,046,454 |
| 2025-01-22 | 10.97 | 11.01 | 10.85 | 10.86 | -1.45% | 35,294 | 38,471,274 |
| 2025-01-21 | 11.08 | 11.14 | 10.96 | 11.02 | -0.45% | 35,564 | 39,193,019 |
| 2025-01-20 | 11.13 | 11.32 | 11.05 | 11.07 | -0.27% | 53,152 | 59,378,472 |
| 2025-01-17 | 10.98 | 11.13 | 10.88 | 11.1 | +0.82% | 41,525 | 45,987,862 |
| 2025-01-16 | 11.11 | 11.22 | 10.94 | 11.01 | -0.9% | 78,009 | 86,403,981 |
| 2025-01-15 | 11.01 | 11.25 | 11 | 11.11 | +0.73% | 76,290 | 84,933,145 |
| 2025-01-14 | 10.82 | 11.08 | 10.73 | 11.03 | +3.37% | 86,646 | 94,401,369 |
| 2025-01-13 | 10.58 | 10.74 | 10.5 | 10.67 | +0.76% | 35,584 | 37,838,594 |
| 2025-01-10 | 10.82 | 10.83 | 10.59 | 10.59 | -1.94% | 43,488 | 46,442,515 |
| 2025-01-09 | 10.8 | 10.9 | 10.78 | 10.8 | -0.64% | 34,729 | 37,627,839 |
| 2025-01-08 | 10.91 | 10.92 | 10.69 | 10.87 | -0.64% | 46,249 | 50,038,048 |
| 2025-01-07 | 10.84 | 10.95 | 10.81 | 10.94 | +0.92% | 40,534 | 44,072,285 |
| 2025-01-06 | 10.93 | 10.99 | 10.75 | 10.84 | -1% | 48,246 | 52,374,135 |
| 2025-01-03 | 11.29 | 11.32 | 10.91 | 10.95 | -2.41% | 94,201 | 103,876,366 |
| 2025-01-02 | 11.27 | 11.5 | 11.19 | 11.22 | -0.71% | 116,521 | 132,247,918 |
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：