股票概览
11.23
-0.62%
-0.07
11.4
开盘价
11.65
最高价
11.15
最低价
21,288
成交量
数据更新至: 2025-01-27
技术指标
11.52
MA5 (5日均线)
11.81
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 | 11.65 | 11.15 | 11.23 | -0.62% | 21,288 | 24,188,294 |
| 2025-01-24 | 11.31 | 11.51 | 11.18 | 11.3 | -3.09% | 23,615 | 26,750,731 |
| 2025-01-23 | 12.19 | 12.19 | 11.65 | 11.66 | -1.02% | 22,505 | 26,738,539 |
| 2025-01-22 | 11.75 | 12.07 | 11.7 | 11.78 | +1.12% | 24,921 | 29,629,749 |
| 2025-01-21 | 11.72 | 11.95 | 11.5 | 11.65 | -1.77% | 17,674 | 20,663,418 |
| 2025-01-20 | 12.21 | 12.23 | 11.61 | 11.86 | -2.06% | 23,124 | 27,452,839 |
| 2025-01-17 | 12.34 | 12.34 | 12.07 | 12.11 | -1.86% | 13,109 | 15,966,347 |
| 2025-01-16 | 12.5 | 12.58 | 12.16 | 12.34 | -0.4% | 22,872 | 28,210,663 |
| 2025-01-15 | 11.77 | 12.39 | 11.6 | 12.39 | +5% | 24,447 | 29,256,561 |
| 2025-01-14 | 11.45 | 11.87 | 11.45 | 11.8 | +3.42% | 22,400 | 26,160,194 |
| 2025-01-13 | 11.68 | 11.78 | 11.32 | 11.41 | -3.71% | 17,765 | 20,349,095 |
| 2025-01-10 | 12.05 | 12.2 | 11.53 | 11.85 | -2.31% | 23,231 | 27,581,810 |
| 2025-01-09 | 12.33 | 12.39 | 12.08 | 12.13 | -1.06% | 16,235 | 19,818,668 |
| 2025-01-08 | 12.13 | 12.57 | 12.01 | 12.26 | -2% | 23,444 | 28,730,641 |
| 2025-01-07 | 13.01 | 13.08 | 12.26 | 12.51 | -3.02% | 36,400 | 45,456,131 |
| 2025-01-06 | 12.01 | 12.9 | 11.68 | 12.9 | +4.96% | 43,141 | 53,014,462 |
| 2025-01-03 | 12.55 | 12.7 | 12.29 | 12.29 | -5.02% | 42,988 | 53,253,978 |
| 2025-01-02 | 13.66 | 13.76 | 12.94 | 12.94 | -4.99% | 46,340 | 60,464,205 |
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：