股票概览
10.92
-3.11%
-0.35
11.31
开盘价
11.38
最高价
10.92
最低价
372,676
成交量
数据更新至: 2025-01-27
技术指标
11.16
MA5 (5日均线)
11.24
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 | 11.31 | 11.38 | 10.92 | 10.92 | -3.11% | 372,676 | 414,287,426 |
| 2025-01-24 | 11.17 | 11.34 | 11.15 | 11.27 | +0.99% | 367,392 | 413,576,096 |
| 2025-01-23 | 11.45 | 11.56 | 11.16 | 11.16 | -0.18% | 570,519 | 649,235,431 |
| 2025-01-22 | 11.21 | 11.3 | 11.14 | 11.18 | -0.89% | 259,189 | 290,322,819 |
| 2025-01-21 | 11.33 | 11.33 | 11.13 | 11.28 | +0.27% | 306,139 | 344,039,613 |
| 2025-01-20 | 11.3 | 11.34 | 11.21 | 11.25 | +0.36% | 332,531 | 375,030,844 |
| 2025-01-17 | 11.16 | 11.31 | 11.11 | 11.21 | -0.09% | 354,382 | 397,479,647 |
| 2025-01-16 | 11.39 | 11.5 | 11.14 | 11.22 | -0.88% | 499,568 | 564,010,152 |
| 2025-01-15 | 11.45 | 11.51 | 11.3 | 11.32 | -2.25% | 496,048 | 564,801,962 |
| 2025-01-14 | 11.46 | 11.64 | 11.37 | 11.58 | +3.12% | 789,232 | 911,116,953 |
| 2025-01-13 | 10.92 | 11.28 | 10.88 | 11.23 | +0.45% | 413,534 | 460,260,272 |
| 2025-01-10 | 11.24 | 11.61 | 11.17 | 11.18 | -0.53% | 736,575 | 838,687,532 |
| 2025-01-09 | 11.15 | 11.38 | 11.11 | 11.24 | -0.44% | 506,820 | 570,190,536 |
| 2025-01-08 | 11.38 | 11.46 | 10.96 | 11.29 | -1.83% | 769,296 | 859,871,079 |
| 2025-01-07 | 11.5 | 11.68 | 11.22 | 11.5 | +1.05% | 666,147 | 761,826,697 |
| 2025-01-06 | 11.52 | 11.65 | 11.32 | 11.38 | -1.98% | 585,918 | 670,672,284 |
| 2025-01-03 | 12.2 | 12.27 | 11.52 | 11.61 | -5.69% | 1,050,730 | 1,238,754,541 |
| 2025-01-02 | 13.39 | 13.52 | 12.17 | 12.31 | -8.95% | 1,717,535 | 2,183,850,021 |
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：