股票概览
11.01
-3.08%
-0.35
11.39
开盘价
11.48
最高价
11
最低价
196,370
成交量
数据更新至: 2025-01-27
技术指标
11.38
MA5 (5日均线)
11.68
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 | 11.39 | 11.48 | 11 | 11.01 | -3.08% | 196,370 | 219,020,792 |
| 2025-01-24 | 11.39 | 11.45 | 11.17 | 11.36 | -0.09% | 248,350 | 280,837,194 |
| 2025-01-23 | 11.55 | 12.15 | 11.37 | 11.37 | +0.18% | 390,964 | 460,103,370 |
| 2025-01-22 | 11.7 | 11.73 | 11.3 | 11.35 | -3.81% | 266,280 | 305,367,909 |
| 2025-01-21 | 11.89 | 12.05 | 11.64 | 11.8 | -0.34% | 296,222 | 349,708,145 |
| 2025-01-20 | 11.8 | 11.98 | 11.61 | 11.84 | -0.67% | 331,142 | 390,274,259 |
| 2025-01-17 | 12.19 | 12.22 | 11.88 | 11.92 | -2.21% | 303,072 | 363,303,090 |
| 2025-01-16 | 12.5 | 12.65 | 12 | 12.19 | -2.95% | 670,206 | 824,327,403 |
| 2025-01-15 | 11.43 | 12.56 | 11.3 | 12.56 | +9.98% | 479,682 | 572,822,389 |
| 2025-01-14 | 10.7 | 11.51 | 10.6 | 11.42 | +7.94% | 402,713 | 448,940,160 |
| 2025-01-13 | 10.43 | 10.75 | 10.28 | 10.58 | -1.4% | 205,623 | 216,363,184 |
| 2025-01-10 | 11.15 | 11.39 | 10.72 | 10.73 | -3.59% | 341,901 | 378,726,287 |
| 2025-01-09 | 10.89 | 11.31 | 10.86 | 11.13 | +2.2% | 345,294 | 383,789,805 |
| 2025-01-08 | 10.81 | 10.99 | 10.4 | 10.89 | +0.28% | 293,482 | 315,359,719 |
| 2025-01-07 | 10.75 | 10.86 | 10.58 | 10.86 | +2.45% | 258,462 | 277,087,495 |
| 2025-01-06 | 10.7 | 10.98 | 10.4 | 10.6 | -2.66% | 281,066 | 300,913,384 |
| 2025-01-03 | 11.98 | 11.99 | 10.82 | 10.89 | -7.87% | 411,220 | 460,395,086 |
| 2025-01-02 | 12.31 | 12.45 | 11.66 | 11.82 | -6.04% | 407,055 | 490,384,180 |
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：