股票概览
11.98
+1.35%
+0.16
11.94
开盘价
12.12
最高价
11.86
最低价
169,876
成交量
数据更新至: 2025-01-27
技术指标
11.70
MA5 (5日均线)
11.65
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 | 11.94 | 12.12 | 11.86 | 11.98 | +1.35% | 169,876 | 204,037,490 |
| 2025-01-24 | 11.56 | 11.9 | 11.55 | 11.82 | +1.81% | 177,478 | 208,278,529 |
| 2025-01-23 | 11.46 | 11.73 | 11.41 | 11.61 | +0.35% | 197,318 | 228,555,281 |
| 2025-01-22 | 11.48 | 11.63 | 11.35 | 11.57 | +0.35% | 121,616 | 139,534,842 |
| 2025-01-21 | 11.69 | 11.77 | 11.47 | 11.53 | -1.37% | 113,098 | 130,684,800 |
| 2025-01-20 | 11.65 | 11.8 | 11.65 | 11.69 | +0.78% | 130,301 | 152,693,022 |
| 2025-01-17 | 11.47 | 11.7 | 11.34 | 11.6 | +0.52% | 144,972 | 167,067,132 |
| 2025-01-16 | 11.48 | 11.67 | 11.44 | 11.54 | +0.79% | 194,201 | 223,957,242 |
| 2025-01-15 | 11.7 | 11.79 | 11.42 | 11.45 | -2.55% | 220,032 | 254,164,471 |
| 2025-01-14 | 11.58 | 11.79 | 11.4 | 11.75 | +2.35% | 195,109 | 226,469,897 |
| 2025-01-13 | 11.65 | 11.7 | 11.4 | 11.48 | -2.88% | 136,810 | 157,692,895 |
| 2025-01-10 | 12.18 | 12.21 | 11.79 | 11.82 | -3.04% | 141,004 | 168,923,901 |
| 2025-01-09 | 12.3 | 12.35 | 12.18 | 12.19 | -1.3% | 110,463 | 135,037,426 |
| 2025-01-08 | 12.5 | 12.51 | 12.22 | 12.35 | -1.28% | 133,488 | 164,939,086 |
| 2025-01-07 | 12.64 | 12.68 | 12.4 | 12.51 | -1.57% | 145,860 | 182,347,954 |
| 2025-01-06 | 12.65 | 12.85 | 12.45 | 12.71 | -0.08% | 177,141 | 223,957,872 |
| 2025-01-03 | 12.48 | 13.06 | 12.25 | 12.72 | +2.25% | 279,358 | 352,065,303 |
| 2025-01-02 | 12.56 | 12.87 | 12.28 | 12.44 | -0.88% | 215,353 | 271,671,870 |
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：