股票概览
11.01
-2.39%
-0.27
11.4
开盘价
11.48
最高价
11.01
最低价
167,116
成交量
数据更新至: 2025-01-27
技术指标
11.15
MA5 (5日均线)
11.12
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 | 11.4 | 11.48 | 11.01 | 11.01 | -2.39% | 167,116 | 186,345,769 |
| 2025-01-24 | 11.07 | 11.28 | 11.02 | 11.28 | +1.9% | 140,739 | 157,118,560 |
| 2025-01-23 | 11.26 | 11.41 | 11.07 | 11.07 | -0.45% | 135,910 | 152,865,032 |
| 2025-01-22 | 11.2 | 11.28 | 11.05 | 11.12 | -1.16% | 122,040 | 136,389,034 |
| 2025-01-21 | 11.29 | 11.43 | 11.2 | 11.25 | +0.18% | 154,855 | 175,056,948 |
| 2025-01-20 | 11.15 | 11.37 | 11.1 | 11.23 | +1.17% | 137,646 | 154,847,032 |
| 2025-01-17 | 11.04 | 11.14 | 10.94 | 11.1 | +0.54% | 116,313 | 128,628,131 |
| 2025-01-16 | 11.06 | 11.2 | 10.92 | 11.04 | +0.73% | 130,295 | 144,074,074 |
| 2025-01-15 | 11.06 | 11.18 | 10.9 | 10.96 | -1.79% | 152,685 | 167,677,380 |
| 2025-01-14 | 10.45 | 11.26 | 10.43 | 11.16 | +6.59% | 260,008 | 283,195,149 |
| 2025-01-13 | 10.37 | 10.55 | 10.11 | 10.47 | +0.77% | 138,677 | 143,964,415 |
| 2025-01-10 | 10.72 | 10.82 | 10.39 | 10.39 | -3.17% | 124,765 | 132,469,354 |
| 2025-01-09 | 10.6 | 10.8 | 10.59 | 10.73 | +0.66% | 136,104 | 146,166,696 |
| 2025-01-08 | 10.89 | 10.89 | 10.4 | 10.66 | -1.84% | 212,264 | 225,946,338 |
| 2025-01-07 | 10.7 | 10.9 | 10.7 | 10.86 | +1.02% | 125,907 | 136,369,073 |
| 2025-01-06 | 10.74 | 10.88 | 10.59 | 10.75 | -0.46% | 137,894 | 148,058,744 |
| 2025-01-03 | 11.08 | 11.14 | 10.76 | 10.8 | -2.26% | 166,083 | 181,926,278 |
| 2025-01-02 | 11.41 | 11.5 | 10.9 | 11.05 | -3.16% | 189,713 | 212,394,781 |
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：