股票概览
11.19
+2.57%
+0.28
10.94
开盘价
11.26
最高价
10.93
最低价
78,073
成交量
数据更新至: 2025-01-27
技术指标
10.81
MA5 (5日均线)
10.48
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 | 10.94 | 11.26 | 10.93 | 11.19 | +2.57% | 78,073 | 87,067,234 |
| 2025-01-24 | 10.77 | 11.03 | 10.73 | 10.91 | +0.93% | 84,099 | 91,599,984 |
| 2025-01-23 | 10.66 | 10.94 | 10.51 | 10.81 | +1.89% | 91,654 | 98,426,560 |
| 2025-01-22 | 10.51 | 10.7 | 10.24 | 10.61 | +0.86% | 81,118 | 85,457,350 |
| 2025-01-21 | 10.5 | 10.54 | 10.38 | 10.52 | +0.48% | 60,325 | 63,064,911 |
| 2025-01-20 | 10.2 | 10.55 | 10.16 | 10.47 | +3.25% | 108,668 | 113,111,670 |
| 2025-01-17 | 10.05 | 10.23 | 9.97 | 10.14 | +0.4% | 75,944 | 76,908,119 |
| 2025-01-16 | 10.08 | 10.3 | 10 | 10.1 | +0.3% | 79,564 | 80,513,604 |
| 2025-01-15 | 9.97 | 10.24 | 9.95 | 10.07 | +0.6% | 91,597 | 92,719,740 |
| 2025-01-14 | 9.87 | 10.06 | 9.75 | 10.01 | +2.04% | 99,926 | 99,261,056 |
| 2025-01-13 | 10.03 | 10.03 | 9.61 | 9.81 | -2.87% | 149,692 | 146,329,971 |
| 2025-01-10 | 10.71 | 10.73 | 10.07 | 10.1 | -5.25% | 136,310 | 140,664,588 |
| 2025-01-09 | 11.1 | 11.12 | 10.57 | 10.66 | -4.39% | 144,069 | 154,719,500 |
| 2025-01-08 | 10.97 | 11.25 | 10.77 | 11.15 | +1.18% | 113,041 | 124,905,107 |
| 2025-01-07 | 11.1 | 11.21 | 10.9 | 11.02 | -1.78% | 125,668 | 138,765,721 |
| 2025-01-06 | 11.7 | 11.88 | 11.12 | 11.22 | -4.1% | 218,579 | 250,281,921 |
| 2025-01-03 | 11.66 | 11.9 | 11.45 | 11.7 | +1.39% | 228,319 | 267,623,909 |
| 2025-01-02 | 11.39 | 11.78 | 11.35 | 11.54 | +1.67% | 210,040 | 244,401,841 |
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：