股票概览
11.72
+0.69%
+0.08
11.65
开盘价
11.9
最高价
11.65
最低价
112,208
成交量
数据更新至: 2025-01-27
技术指标
11.61
MA5 (5日均线)
11.55
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 | 11.65 | 11.9 | 11.65 | 11.72 | +0.69% | 112,208 | 132,144,868 |
| 2025-01-24 | 11.5 | 11.65 | 11.49 | 11.64 | +0.95% | 85,224 | 98,655,572 |
| 2025-01-23 | 11.66 | 11.73 | 11.53 | 11.53 | -0.26% | 86,793 | 100,839,791 |
| 2025-01-22 | 11.59 | 11.6 | 11.45 | 11.56 | -0.26% | 64,744 | 74,547,322 |
| 2025-01-21 | 11.72 | 11.81 | 11.56 | 11.59 | -1.11% | 81,060 | 94,367,408 |
| 2025-01-20 | 11.67 | 11.9 | 11.66 | 11.72 | +2.09% | 178,331 | 209,900,941 |
| 2025-01-17 | 11.21 | 11.54 | 11.21 | 11.48 | +1.5% | 92,102 | 105,143,379 |
| 2025-01-16 | 11.49 | 11.55 | 11.28 | 11.31 | -1.22% | 109,062 | 124,206,040 |
| 2025-01-15 | 11.5 | 11.53 | 11.3 | 11.45 | -0.35% | 90,203 | 103,070,979 |
| 2025-01-14 | 11.14 | 11.54 | 11.09 | 11.49 | +3.14% | 140,259 | 158,696,137 |
| 2025-01-13 | 10.96 | 11.17 | 10.92 | 11.14 | +1.09% | 97,213 | 107,812,049 |
| 2025-01-10 | 11.12 | 11.19 | 11.01 | 11.02 | -0.72% | 70,847 | 78,705,886 |
| 2025-01-09 | 11.3 | 11.33 | 11.1 | 11.1 | -2.2% | 109,823 | 123,079,164 |
| 2025-01-08 | 11.5 | 11.51 | 11.23 | 11.35 | -1.3% | 122,140 | 138,775,983 |
| 2025-01-07 | 11.8 | 11.81 | 11.44 | 11.5 | -2.79% | 144,835 | 167,073,216 |
| 2025-01-06 | 11.59 | 11.84 | 11.54 | 11.83 | +2.25% | 126,367 | 148,439,762 |
| 2025-01-03 | 11.62 | 11.83 | 11.52 | 11.57 | -0.43% | 107,373 | 125,295,234 |
| 2025-01-02 | 11.94 | 12.01 | 11.55 | 11.62 | -2.68% | 145,563 | 171,242,799 |
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：