股票概览
11.32
+0.18%
+0.02
11.21
开盘价
11.45
最高价
11.15
最低价
44,211
成交量
数据更新至: 2025-01-27
技术指标
11.31
MA5 (5日均线)
11.30
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 | 11.21 | 11.45 | 11.15 | 11.32 | +0.18% | 44,211 | 50,036,607 |
| 2025-01-24 | 11.25 | 11.34 | 11.12 | 11.3 | +0.36% | 31,645 | 35,507,421 |
| 2025-01-23 | 11.3 | 11.48 | 11.23 | 11.26 | +0.36% | 30,922 | 35,209,495 |
| 2025-01-22 | 11.39 | 11.46 | 11.2 | 11.22 | -1.84% | 29,116 | 32,843,842 |
| 2025-01-21 | 11.5 | 11.6 | 11.36 | 11.43 | -0.17% | 33,245 | 38,127,062 |
| 2025-01-20 | 11.24 | 11.57 | 11.1 | 11.45 | +1.96% | 44,240 | 50,465,169 |
| 2025-01-17 | 11.32 | 11.43 | 11.14 | 11.23 | -1.66% | 35,838 | 40,266,507 |
| 2025-01-16 | 11.28 | 11.55 | 11.25 | 11.42 | +1.96% | 53,596 | 61,163,414 |
| 2025-01-15 | 11.19 | 11.38 | 11.03 | 11.2 | +0.09% | 51,437 | 57,611,884 |
| 2025-01-14 | 10.8 | 11.31 | 10.8 | 11.19 | +3.71% | 59,988 | 66,603,492 |
| 2025-01-13 | 10.5 | 10.89 | 10.34 | 10.79 | +1.22% | 50,828 | 54,030,659 |
| 2025-01-10 | 11.22 | 11.28 | 10.66 | 10.66 | -5.08% | 69,698 | 76,196,858 |
| 2025-01-09 | 11.3 | 11.45 | 11.15 | 11.23 | -1.75% | 62,130 | 69,922,731 |
| 2025-01-08 | 11.12 | 11.68 | 11.12 | 11.43 | +1.87% | 82,199 | 93,245,191 |
| 2025-01-07 | 11.15 | 11.35 | 10.89 | 11.22 | -0.18% | 71,905 | 79,766,667 |
| 2025-01-06 | 11.6 | 11.7 | 11.07 | 11.24 | -6.57% | 94,076 | 106,179,473 |
| 2025-01-03 | 13.16 | 13.16 | 12.03 | 12.03 | -10.02% | 117,244 | 144,130,699 |
| 2025-01-02 | 12.76 | 13.63 | 12.76 | 13.37 | +4.05% | 153,835 | 204,601,484 |
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：