股票概览
11.59
+0.87%
+0.1
11.54
开盘价
11.71
最高价
11.54
最低价
34,676
成交量
数据更新至: 2025-01-27
技术指标
11.54
MA5 (5日均线)
11.52
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 | 11.54 | 11.71 | 11.54 | 11.59 | +0.87% | 34,676 | 40,317,859 |
| 2025-01-24 | 11.53 | 11.58 | 11.41 | 11.49 | -0.26% | 27,964 | 32,096,121 |
| 2025-01-23 | 11.65 | 11.72 | 11.5 | 11.52 | +0.17% | 32,891 | 38,230,053 |
| 2025-01-22 | 11.64 | 11.66 | 11.5 | 11.5 | -1.03% | 18,578 | 21,485,364 |
| 2025-01-21 | 11.6 | 11.67 | 11.49 | 11.62 | +0.26% | 23,339 | 27,016,611 |
| 2025-01-20 | 11.56 | 11.68 | 11.46 | 11.59 | +1.05% | 32,104 | 37,151,712 |
| 2025-01-17 | 11.5 | 11.52 | 11.37 | 11.47 | -0.26% | 22,854 | 26,191,405 |
| 2025-01-16 | 11.42 | 11.58 | 11.35 | 11.5 | +1.41% | 33,242 | 38,144,389 |
| 2025-01-15 | 11.57 | 11.59 | 11.3 | 11.34 | -1.99% | 31,232 | 35,708,874 |
| 2025-01-14 | 11.08 | 11.57 | 11.08 | 11.57 | +4.33% | 47,805 | 54,596,814 |
| 2025-01-13 | 11.13 | 11.2 | 10.96 | 11.09 | -0.54% | 29,096 | 32,227,246 |
| 2025-01-10 | 11.19 | 11.54 | 11.15 | 11.15 | -0.71% | 50,094 | 56,992,497 |
| 2025-01-09 | 11.19 | 11.37 | 11.19 | 11.23 | -0.44% | 24,308 | 27,438,461 |
| 2025-01-08 | 11.19 | 11.33 | 10.94 | 11.28 | -0.18% | 45,846 | 51,048,284 |
| 2025-01-07 | 11 | 11.3 | 10.92 | 11.3 | +2.91% | 38,941 | 43,364,242 |
| 2025-01-06 | 10.79 | 11.13 | 10.59 | 10.98 | +1.67% | 50,277 | 54,917,082 |
| 2025-01-03 | 11.15 | 11.25 | 10.8 | 10.8 | -3.14% | 60,631 | 66,692,340 |
| 2025-01-02 | 11.39 | 11.54 | 11.02 | 11.15 | -2.87% | 55,047 | 62,188,325 |
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：