股票概览
10.91
-5.54%
-0.64
11.5
开盘价
11.55
最高价
10.91
最低价
344,337
成交量
数据更新至: 2025-01-27
技术指标
11.23
MA5 (5日均线)
11.28
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 | 11.5 | 11.55 | 10.91 | 10.91 | -5.54% | 344,337 | 383,994,612 |
| 2025-01-24 | 11.39 | 11.66 | 11.21 | 11.55 | +1.32% | 464,230 | 531,230,257 |
| 2025-01-23 | 11.2 | 11.99 | 11.1 | 11.4 | +3.35% | 664,413 | 769,995,682 |
| 2025-01-22 | 11.15 | 11.27 | 11 | 11.03 | -1.87% | 149,944 | 166,834,837 |
| 2025-01-21 | 11.4 | 11.51 | 11.17 | 11.24 | -1.23% | 183,471 | 206,839,419 |
| 2025-01-20 | 11.48 | 11.53 | 11.27 | 11.38 | +0.53% | 228,835 | 261,065,965 |
| 2025-01-17 | 11.28 | 11.58 | 11.09 | 11.32 | +0.09% | 309,242 | 349,731,455 |
| 2025-01-16 | 11.36 | 11.56 | 11.17 | 11.31 | +0.62% | 266,732 | 303,328,378 |
| 2025-01-15 | 11.37 | 11.45 | 11.22 | 11.24 | -1.4% | 283,883 | 320,744,840 |
| 2025-01-14 | 10.94 | 11.49 | 10.83 | 11.4 | +4.59% | 463,616 | 519,750,340 |
| 2025-01-13 | 10.51 | 11.11 | 10.21 | 10.9 | +2.16% | 367,661 | 394,143,629 |
| 2025-01-10 | 11.05 | 11.21 | 10.57 | 10.67 | -3.18% | 257,066 | 282,280,496 |
| 2025-01-09 | 10.88 | 11.25 | 10.83 | 11.02 | +0.46% | 270,844 | 300,235,730 |
| 2025-01-08 | 10.71 | 11.15 | 10.58 | 10.97 | +1.67% | 415,836 | 451,544,274 |
| 2025-01-07 | 10.47 | 10.79 | 10.46 | 10.79 | +3.55% | 243,742 | 259,372,070 |
| 2025-01-06 | 10.56 | 10.74 | 10.35 | 10.42 | -2.8% | 298,724 | 314,462,916 |
| 2025-01-03 | 11.31 | 11.39 | 10.7 | 10.72 | -5.88% | 474,112 | 521,776,569 |
| 2025-01-02 | 11.81 | 11.93 | 11.26 | 11.39 | -6.64% | 614,621 | 712,938,820 |
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：