股票概览
11.26
0%
0
11.32
开盘价
11.33
最高价
11.08
最低价
247,352
成交量
数据更新至: 2025-01-27
技术指标
10.83
MA5 (5日均线)
10.70
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 | 11.32 | 11.33 | 11.08 | 11.26 | 0% | 247,352 | 277,986,060 |
| 2025-01-24 | 10.67 | 11.37 | 10.61 | 11.26 | +4.94% | 353,801 | 392,919,085 |
| 2025-01-23 | 10.51 | 10.8 | 10.43 | 10.73 | +2.68% | 213,253 | 226,921,095 |
| 2025-01-22 | 10.42 | 10.5 | 10.28 | 10.45 | -0.19% | 133,248 | 138,419,160 |
| 2025-01-21 | 10.68 | 10.69 | 10.39 | 10.47 | -1.41% | 143,939 | 151,073,239 |
| 2025-01-20 | 10.7 | 10.73 | 10.53 | 10.62 | -0.28% | 112,737 | 119,818,388 |
| 2025-01-17 | 10.41 | 10.72 | 10.32 | 10.65 | +1.62% | 189,626 | 200,322,645 |
| 2025-01-16 | 10.57 | 10.68 | 10.36 | 10.48 | -0.57% | 235,214 | 245,892,269 |
| 2025-01-15 | 10.5 | 10.73 | 10.47 | 10.54 | -0.09% | 168,437 | 178,605,997 |
| 2025-01-14 | 10.29 | 10.57 | 10.16 | 10.55 | +2.93% | 265,925 | 276,188,293 |
| 2025-01-13 | 10.43 | 10.6 | 10.18 | 10.25 | -2.38% | 189,175 | 195,523,224 |
| 2025-01-10 | 10.85 | 10.91 | 10.47 | 10.5 | -3.67% | 328,196 | 349,570,901 |
| 2025-01-09 | 11.38 | 11.38 | 10.89 | 10.9 | -4.22% | 280,621 | 308,732,179 |
| 2025-01-08 | 11.06 | 11.55 | 10.96 | 11.38 | +2.43% | 233,607 | 263,397,970 |
| 2025-01-07 | 11.18 | 11.21 | 10.97 | 11.11 | -0.89% | 176,537 | 195,551,024 |
| 2025-01-06 | 11.45 | 11.6 | 11.06 | 11.21 | -2.61% | 326,767 | 367,637,341 |
| 2025-01-03 | 11.41 | 11.71 | 11.32 | 11.51 | +0.79% | 400,993 | 463,224,519 |
| 2025-01-02 | 11.47 | 11.99 | 11.32 | 11.42 | -1.04% | 449,267 | 523,677,788 |
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：