股票概览
11.05
-1.78%
-0.2
11.25
开盘价
11.38
最高价
11.01
最低价
91,142
成交量
数据更新至: 2025-01-27
技术指标
11.36
MA5 (5日均线)
11.64
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 | 11.25 | 11.38 | 11.01 | 11.05 | -1.78% | 91,142 | 101,596,286 |
| 2025-01-24 | 11.41 | 11.41 | 11.1 | 11.25 | -1.4% | 126,707 | 142,138,163 |
| 2025-01-23 | 11.54 | 11.69 | 11.41 | 11.41 | 0% | 81,029 | 93,582,132 |
| 2025-01-22 | 11.64 | 11.64 | 11.39 | 11.41 | -2.31% | 71,158 | 81,698,842 |
| 2025-01-21 | 11.89 | 11.97 | 11.61 | 11.68 | -1.43% | 74,135 | 86,631,370 |
| 2025-01-20 | 11.9 | 11.97 | 11.75 | 11.85 | +0.25% | 86,653 | 102,957,111 |
| 2025-01-17 | 11.77 | 12.08 | 11.69 | 11.82 | -1.58% | 104,406 | 124,133,622 |
| 2025-01-16 | 12.05 | 12.25 | 11.88 | 12.01 | +0.17% | 80,153 | 96,656,581 |
| 2025-01-15 | 11.9 | 12.11 | 11.88 | 11.99 | +0.33% | 89,435 | 107,282,732 |
| 2025-01-14 | 11.6 | 11.97 | 11.6 | 11.95 | +3.37% | 115,633 | 136,950,150 |
| 2025-01-13 | 11.3 | 11.58 | 11.3 | 11.56 | +0.52% | 68,898 | 78,949,413 |
| 2025-01-10 | 11.75 | 11.87 | 11.5 | 11.5 | -2.13% | 83,046 | 97,028,382 |
| 2025-01-09 | 11.69 | 11.88 | 11.59 | 11.75 | +0.34% | 76,743 | 90,337,699 |
| 2025-01-08 | 11.8 | 11.94 | 11.41 | 11.71 | -1.35% | 112,861 | 131,845,208 |
| 2025-01-07 | 11.63 | 11.88 | 11.59 | 11.87 | +2.06% | 90,989 | 106,581,068 |
| 2025-01-06 | 11.76 | 12.02 | 11.45 | 11.63 | -4.2% | 150,630 | 176,303,363 |
| 2025-01-03 | 12.89 | 12.95 | 12.1 | 12.14 | -5.89% | 172,388 | 213,892,456 |
| 2025-01-02 | 13.12 | 13.29 | 12.68 | 12.9 | -3.01% | 154,986 | 202,217,986 |
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：