股票概览
11.29
-2.25%
-0.26
11.55
开盘价
11.6
最高价
11.29
最低价
441,909
成交量
数据更新至: 2025-01-27
技术指标
11.44
MA5 (5日均线)
11.48
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 | 11.55 | 11.6 | 11.29 | 11.29 | -2.25% | 441,909 | 505,366,625 |
| 2025-01-24 | 11.4 | 11.59 | 11.4 | 11.55 | +0.87% | 421,730 | 485,593,823 |
| 2025-01-23 | 11.65 | 11.82 | 11.45 | 11.45 | -0.09% | 749,407 | 871,994,717 |
| 2025-01-22 | 11.41 | 11.49 | 11.37 | 11.46 | +0.17% | 316,615 | 361,322,108 |
| 2025-01-21 | 11.5 | 11.52 | 11.36 | 11.44 | -0.44% | 291,545 | 333,554,549 |
| 2025-01-20 | 11.59 | 11.65 | 11.47 | 11.49 | +0.09% | 395,086 | 456,317,348 |
| 2025-01-17 | 11.46 | 11.56 | 11.45 | 11.48 | -0.17% | 332,241 | 381,984,640 |
| 2025-01-16 | 11.57 | 11.7 | 11.42 | 11.5 | -0.09% | 463,013 | 534,603,478 |
| 2025-01-15 | 11.6 | 11.62 | 11.47 | 11.51 | -1.37% | 427,452 | 492,936,813 |
| 2025-01-14 | 11.28 | 11.67 | 11.25 | 11.67 | +3.83% | 801,360 | 920,911,018 |
| 2025-01-13 | 11.1 | 11.26 | 11.08 | 11.24 | +0.36% | 357,461 | 399,646,844 |
| 2025-01-10 | 11.44 | 11.48 | 11.2 | 11.2 | -1.5% | 403,805 | 457,878,570 |
| 2025-01-09 | 11.35 | 11.49 | 11.32 | 11.37 | -0.35% | 379,057 | 432,966,243 |
| 2025-01-08 | 11.47 | 11.51 | 11.15 | 11.41 | -0.87% | 627,121 | 710,098,505 |
| 2025-01-07 | 11.44 | 11.53 | 11.32 | 11.51 | +0.7% | 438,134 | 501,046,248 |
| 2025-01-06 | 11.39 | 11.47 | 11.3 | 11.43 | +0.35% | 434,822 | 494,990,422 |
| 2025-01-03 | 11.69 | 11.74 | 11.34 | 11.39 | -2.48% | 663,136 | 763,959,718 |
| 2025-01-02 | 12.22 | 12.24 | 11.57 | 11.68 | -4.58% | 960,252 | 1,143,042,495 |
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：