股票概览
11.93
+2.23%
+0.26
11.72
开盘价
12.23
最高价
11.72
最低价
363,536
成交量
数据更新至: 2025-01-27
技术指标
11.79
MA5 (5日均线)
11.92
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 | 11.72 | 12.23 | 11.72 | 11.93 | +2.23% | 363,536 | 438,715,863 |
| 2025-01-24 | 11.62 | 11.73 | 11.55 | 11.67 | +0.43% | 167,990 | 195,389,559 |
| 2025-01-23 | 11.88 | 11.94 | 11.6 | 11.62 | -1.36% | 250,974 | 295,137,653 |
| 2025-01-22 | 11.9 | 11.92 | 11.71 | 11.78 | -1.26% | 186,351 | 219,561,928 |
| 2025-01-21 | 12.22 | 12.22 | 11.91 | 11.93 | -2.13% | 267,020 | 319,809,931 |
| 2025-01-20 | 12.15 | 12.25 | 12.11 | 12.19 | +0.58% | 200,556 | 244,373,124 |
| 2025-01-17 | 11.9 | 12.21 | 11.87 | 12.12 | +1.51% | 278,087 | 336,852,493 |
| 2025-01-16 | 11.96 | 12.09 | 11.84 | 11.94 | 0% | 179,861 | 215,268,864 |
| 2025-01-15 | 12.06 | 12.15 | 11.9 | 11.94 | -1.49% | 176,378 | 211,599,370 |
| 2025-01-14 | 11.88 | 12.13 | 11.76 | 12.12 | +1.85% | 243,116 | 291,568,920 |
| 2025-01-13 | 11.7 | 12.08 | 11.69 | 11.9 | +0.85% | 204,084 | 243,790,405 |
| 2025-01-10 | 12.05 | 12.19 | 11.8 | 11.8 | -2.32% | 209,630 | 250,956,005 |
| 2025-01-09 | 12.1 | 12.34 | 12.06 | 12.08 | -0.82% | 242,101 | 294,837,711 |
| 2025-01-08 | 12.35 | 12.35 | 11.88 | 12.18 | -1.77% | 396,809 | 479,822,776 |
| 2025-01-07 | 12.17 | 12.41 | 11.95 | 12.4 | +2.65% | 413,540 | 506,725,289 |
| 2025-01-06 | 11.94 | 12.25 | 11.83 | 12.08 | +0.5% | 338,806 | 410,040,256 |
| 2025-01-03 | 11.75 | 12.28 | 11.72 | 12.02 | +2.12% | 541,958 | 655,232,798 |
| 2025-01-02 | 11.79 | 12.02 | 11.68 | 11.77 | -0.25% | 280,682 | 332,582,734 |
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：