股票概览
11.62
+0.09%
+0.01
11.61
开盘价
11.77
最高价
11.53
最低价
72,010
成交量
数据更新至: 2025-01-27
技术指标
11.55
MA5 (5日均线)
11.49
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 | 11.61 | 11.77 | 11.53 | 11.62 | +0.09% | 72,010 | 83,925,072 |
| 2025-01-24 | 11.37 | 11.63 | 11.3 | 11.61 | +2.02% | 114,613 | 131,520,700 |
| 2025-01-23 | 11.55 | 11.64 | 11.36 | 11.38 | -0.7% | 90,314 | 103,854,063 |
| 2025-01-22 | 11.68 | 11.7 | 11.38 | 11.46 | -1.8% | 84,438 | 97,002,147 |
| 2025-01-21 | 11.94 | 11.96 | 11.56 | 11.67 | -1.52% | 95,869 | 111,839,379 |
| 2025-01-20 | 11.89 | 12.04 | 11.79 | 11.85 | +0.51% | 140,175 | 166,839,839 |
| 2025-01-17 | 11.24 | 12.05 | 11.16 | 11.79 | +4.89% | 307,044 | 360,091,874 |
| 2025-01-16 | 11.17 | 11.46 | 11.14 | 11.24 | +0.72% | 110,692 | 124,907,066 |
| 2025-01-15 | 11.11 | 11.22 | 11 | 11.16 | +0.36% | 120,880 | 134,522,274 |
| 2025-01-14 | 10.91 | 11.15 | 10.89 | 11.12 | +1.92% | 173,035 | 191,379,428 |
| 2025-01-13 | 10.71 | 10.91 | 10.62 | 10.91 | +1.3% | 85,419 | 92,290,930 |
| 2025-01-10 | 11.03 | 11.03 | 10.77 | 10.77 | -2.45% | 110,403 | 120,177,864 |
| 2025-01-09 | 11.12 | 11.21 | 10.99 | 11.04 | -1.16% | 115,024 | 127,445,200 |
| 2025-01-08 | 11.33 | 11.33 | 10.96 | 11.17 | -1.5% | 107,381 | 119,588,428 |
| 2025-01-07 | 11.25 | 11.35 | 11.07 | 11.34 | +0.8% | 110,357 | 123,734,895 |
| 2025-01-06 | 11.54 | 11.57 | 11.13 | 11.25 | -2.51% | 152,973 | 173,160,314 |
| 2025-01-03 | 11.99 | 12.03 | 11.52 | 11.54 | -3.59% | 172,980 | 202,496,838 |
| 2025-01-02 | 12.11 | 12.27 | 11.82 | 11.97 | -1.16% | 154,323 | 186,502,042 |
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：