股票概览
11.73
+0.86%
+0.1
11.58
开盘价
11.84
最高价
11.54
最低价
114,792
成交量
数据更新至: 2025-01-27
技术指标
11.69
MA5 (5日均线)
11.73
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 | 11.58 | 11.84 | 11.54 | 11.73 | +0.86% | 114,792 | 134,569,695 |
| 2025-01-24 | 11.59 | 11.85 | 11.54 | 11.63 | -0.26% | 107,259 | 124,878,580 |
| 2025-01-23 | 11.73 | 11.83 | 11.62 | 11.66 | -0.51% | 84,543 | 98,960,346 |
| 2025-01-22 | 11.6 | 11.77 | 11.49 | 11.72 | +0.17% | 70,941 | 82,602,999 |
| 2025-01-21 | 11.65 | 11.78 | 11.48 | 11.7 | +0.17% | 75,697 | 87,905,667 |
| 2025-01-20 | 11.74 | 11.95 | 11.56 | 11.68 | -1.02% | 88,442 | 103,315,704 |
| 2025-01-17 | 11.52 | 11.83 | 11.52 | 11.8 | +1.72% | 81,107 | 94,813,759 |
| 2025-01-16 | 11.77 | 11.95 | 11.55 | 11.6 | -0.51% | 99,957 | 117,218,795 |
| 2025-01-15 | 12.05 | 12.2 | 11.62 | 11.66 | -3.4% | 118,542 | 140,919,202 |
| 2025-01-14 | 11.53 | 12.07 | 11.46 | 12.07 | +3.78% | 110,954 | 131,493,762 |
| 2025-01-13 | 11.57 | 11.85 | 11.51 | 11.63 | -0.17% | 94,386 | 110,051,354 |
| 2025-01-10 | 11.45 | 11.9 | 11.41 | 11.65 | +1.92% | 100,563 | 117,484,468 |
| 2025-01-09 | 11.31 | 11.54 | 11.17 | 11.43 | +0.7% | 79,564 | 90,840,150 |
| 2025-01-08 | 11.52 | 11.55 | 11.08 | 11.35 | -2.07% | 90,625 | 102,416,153 |
| 2025-01-07 | 11.5 | 11.7 | 11.42 | 11.59 | +0.35% | 111,735 | 129,619,533 |
| 2025-01-06 | 11.79 | 11.88 | 11.41 | 11.55 | -2.12% | 119,467 | 139,076,668 |
| 2025-01-03 | 12.17 | 12.3 | 11.72 | 11.8 | -2.16% | 144,867 | 173,888,126 |
| 2025-01-02 | 12.49 | 12.54 | 11.97 | 12.06 | -3.9% | 221,630 | 271,695,018 |
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：