股票概览
11.64
+1.66%
+0.19
11.49
开盘价
11.69
最高价
11.42
最低价
40,549
成交量
数据更新至: 2025-01-27
技术指标
11.45
MA5 (5日均线)
11.39
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 | 11.49 | 11.69 | 11.42 | 11.64 | +1.66% | 40,549 | 47,123,969 |
| 2025-01-24 | 11.3 | 11.47 | 11.3 | 11.45 | +0.44% | 44,019 | 50,122,511 |
| 2025-01-23 | 11.41 | 11.53 | 11.34 | 11.4 | +0.8% | 37,837 | 43,255,663 |
| 2025-01-22 | 11.42 | 11.44 | 11.17 | 11.31 | -1.14% | 31,636 | 35,664,638 |
| 2025-01-21 | 11.43 | 11.57 | 11.36 | 11.44 | +0.53% | 36,034 | 41,296,619 |
| 2025-01-20 | 11.36 | 11.41 | 11.23 | 11.38 | +0.26% | 31,007 | 35,225,023 |
| 2025-01-17 | 11.3 | 11.4 | 11.19 | 11.35 | -0.18% | 35,043 | 39,642,330 |
| 2025-01-16 | 11.32 | 11.52 | 11.25 | 11.37 | +0.53% | 61,729 | 70,129,895 |
| 2025-01-15 | 11.16 | 11.41 | 11.1 | 11.31 | +0.8% | 47,733 | 53,852,878 |
| 2025-01-14 | 11.04 | 11.25 | 10.99 | 11.22 | +1.63% | 48,851 | 54,291,902 |
| 2025-01-13 | 11.07 | 11.14 | 10.96 | 11.04 | -0.36% | 31,313 | 34,592,065 |
| 2025-01-10 | 11.16 | 11.25 | 11.02 | 11.08 | -0.72% | 30,507 | 33,871,091 |
| 2025-01-09 | 11.2 | 11.25 | 11.12 | 11.16 | -0.98% | 27,069 | 30,246,584 |
| 2025-01-08 | 11.25 | 11.33 | 10.98 | 11.27 | -0.18% | 53,813 | 59,980,150 |
| 2025-01-07 | 11.38 | 11.42 | 11.12 | 11.29 | -0.62% | 46,123 | 51,795,050 |
| 2025-01-06 | 11.32 | 11.49 | 11.21 | 11.36 | -0.44% | 49,873 | 56,596,819 |
| 2025-01-03 | 11.47 | 11.65 | 11.31 | 11.41 | -0.78% | 49,483 | 56,672,148 |
| 2025-01-02 | 11.85 | 11.98 | 11.32 | 11.5 | -3.44% | 61,033 | 71,060,362 |
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：