股票概览
11.3
+3.76%
+0.41
11.1
开盘价
11.36
最高价
11.08
最低价
368,922
成交量
数据更新至: 2025-01-27
技术指标
10.98
MA5 (5日均线)
11.16
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 | 11.1 | 11.36 | 11.08 | 11.3 | +3.76% | 368,922 | 414,372,773 |
| 2025-01-24 | 10.81 | 10.98 | 10.77 | 10.89 | +0.83% | 212,651 | 231,408,850 |
| 2025-01-23 | 10.95 | 11.05 | 10.79 | 10.8 | -0.64% | 206,055 | 224,841,266 |
| 2025-01-22 | 11.04 | 11.11 | 10.7 | 10.87 | -1.72% | 310,129 | 336,034,848 |
| 2025-01-21 | 11 | 11.12 | 10.92 | 11.06 | +1.37% | 252,872 | 279,465,396 |
| 2025-01-20 | 11.3 | 11.44 | 10.91 | 10.91 | -3.11% | 435,799 | 483,322,036 |
| 2025-01-17 | 11.27 | 11.38 | 11.2 | 11.26 | -0.79% | 187,488 | 211,129,551 |
| 2025-01-16 | 11.57 | 11.65 | 11.25 | 11.35 | -1.9% | 217,030 | 247,975,129 |
| 2025-01-15 | 11.48 | 11.67 | 11.41 | 11.57 | -0.09% | 229,480 | 265,198,165 |
| 2025-01-14 | 10.99 | 11.58 | 10.81 | 11.58 | +5.27% | 374,555 | 421,167,268 |
| 2025-01-13 | 11.01 | 11.23 | 10.86 | 11 | -1.08% | 211,536 | 233,468,136 |
| 2025-01-10 | 11.13 | 11.23 | 10.99 | 11.12 | +1.28% | 193,965 | 216,028,925 |
| 2025-01-09 | 11.01 | 11.14 | 10.88 | 10.98 | -0.9% | 155,308 | 171,530,076 |
| 2025-01-08 | 11.08 | 11.13 | 10.83 | 11.08 | +0.18% | 180,712 | 198,547,711 |
| 2025-01-07 | 11.03 | 11.07 | 10.93 | 11.06 | +0.27% | 140,273 | 154,434,761 |
| 2025-01-06 | 10.84 | 11.09 | 10.79 | 11.03 | +1.75% | 217,184 | 238,214,044 |
| 2025-01-03 | 10.99 | 11.15 | 10.8 | 10.84 | -1.09% | 228,233 | 250,820,487 |
| 2025-01-02 | 11.37 | 11.5 | 10.88 | 10.96 | -3.78% | 329,302 | 365,618,909 |
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：