股票概览
11.46
-1.63%
-0.19
11.67
开盘价
11.72
最高价
11.46
最低价
228,339
成交量
数据更新至: 2025-01-27
技术指标
11.55
MA5 (5日均线)
11.55
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 | 11.67 | 11.72 | 11.46 | 11.46 | -1.63% | 228,339 | 264,192,999 |
| 2025-01-24 | 11.38 | 11.66 | 11.37 | 11.65 | +1.3% | 268,899 | 311,073,271 |
| 2025-01-23 | 11.75 | 11.81 | 11.5 | 11.5 | -0.52% | 319,626 | 372,534,594 |
| 2025-01-22 | 11.54 | 11.6 | 11.44 | 11.56 | -0.34% | 206,560 | 238,075,381 |
| 2025-01-21 | 11.67 | 11.7 | 11.52 | 11.6 | -0.26% | 221,410 | 256,764,358 |
| 2025-01-20 | 11.68 | 11.75 | 11.58 | 11.63 | +0.17% | 266,235 | 310,751,250 |
| 2025-01-17 | 11.45 | 11.74 | 11.41 | 11.61 | +1.04% | 310,953 | 360,393,262 |
| 2025-01-16 | 11.47 | 11.63 | 11.36 | 11.49 | +0.7% | 282,015 | 324,191,817 |
| 2025-01-15 | 11.57 | 11.57 | 11.38 | 11.41 | -1.38% | 258,880 | 295,953,722 |
| 2025-01-14 | 11.18 | 11.57 | 11.05 | 11.57 | +4.42% | 464,134 | 527,668,670 |
| 2025-01-13 | 10.94 | 11.13 | 10.89 | 11.08 | +0.36% | 331,584 | 365,724,797 |
| 2025-01-10 | 11.37 | 11.53 | 11.03 | 11.04 | -3.24% | 397,268 | 447,815,287 |
| 2025-01-09 | 11.53 | 11.62 | 11.39 | 11.41 | -1.13% | 347,543 | 399,703,462 |
| 2025-01-08 | 11.65 | 11.65 | 11.22 | 11.54 | -1.28% | 356,221 | 407,809,422 |
| 2025-01-07 | 11.45 | 11.7 | 11.44 | 11.69 | +2.27% | 292,093 | 337,671,749 |
| 2025-01-06 | 11.49 | 11.58 | 11.32 | 11.43 | -0.44% | 289,877 | 331,824,736 |
| 2025-01-03 | 11.74 | 11.89 | 11.47 | 11.48 | -2.05% | 421,591 | 492,556,112 |
| 2025-01-02 | 12.17 | 12.17 | 11.6 | 11.72 | -3.7% | 535,507 | 637,226,984 |
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：