股票概览
11.81
-1.5%
-0.18
11.98
开盘价
12.09
最高价
11.77
最低价
30,267
成交量
数据更新至: 2025-01-27
技术指标
12.12
MA5 (5日均线)
12.16
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 | 11.98 | 12.09 | 11.77 | 11.81 | -1.5% | 30,267 | 36,121,307 |
| 2025-01-24 | 11.84 | 12.07 | 11.7 | 11.99 | -1.4% | 53,237 | 63,337,687 |
| 2025-01-23 | 12.58 | 12.61 | 12.14 | 12.16 | -1.94% | 67,380 | 83,549,803 |
| 2025-01-22 | 12.18 | 12.6 | 11.99 | 12.4 | +1.31% | 84,703 | 104,858,000 |
| 2025-01-21 | 12.17 | 12.25 | 11.94 | 12.24 | +0.66% | 54,277 | 65,648,937 |
| 2025-01-20 | 12.44 | 12.53 | 12.07 | 12.16 | -1.38% | 59,680 | 72,663,247 |
| 2025-01-17 | 12.05 | 12.38 | 11.83 | 12.33 | +1.48% | 83,060 | 101,330,848 |
| 2025-01-16 | 11.93 | 12.35 | 11.87 | 12.15 | +1.84% | 83,832 | 101,412,456 |
| 2025-01-15 | 12.22 | 12.28 | 11.86 | 11.93 | -3.87% | 86,676 | 104,007,928 |
| 2025-01-14 | 12.09 | 12.97 | 11.96 | 12.41 | +2.9% | 154,081 | 191,678,402 |
| 2025-01-13 | 10.83 | 12.06 | 10.73 | 12.06 | +10.04% | 50,470 | 59,680,797 |
| 2025-01-10 | 10.71 | 11.5 | 10.65 | 10.96 | +2.14% | 50,785 | 56,167,777 |
| 2025-01-09 | 10.73 | 10.85 | 10.58 | 10.73 | -0.09% | 17,677 | 19,034,846 |
| 2025-01-08 | 10.86 | 10.88 | 10.38 | 10.74 | -0.56% | 22,221 | 23,618,550 |
| 2025-01-07 | 10.38 | 10.8 | 10.37 | 10.8 | +3.55% | 30,760 | 32,620,197 |
| 2025-01-06 | 10.5 | 10.64 | 10.13 | 10.43 | -0.86% | 21,214 | 22,128,707 |
| 2025-01-03 | 10.89 | 10.98 | 10.48 | 10.52 | -3.4% | 26,584 | 28,434,207 |
| 2025-01-02 | 11.03 | 11.3 | 10.8 | 10.89 | -2.16% | 24,532 | 27,115,800 |
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：