股票概览
11.41
+0.18%
+0.02
11.35
开盘价
11.55
最高价
11.32
最低价
25,934
成交量
数据更新至: 2025-01-27
技术指标
11.36
MA5 (5日均线)
11.28
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 | 11.35 | 11.55 | 11.32 | 11.41 | +0.18% | 25,934 | 29,666,989 |
| 2025-01-24 | 11.25 | 11.49 | 11.25 | 11.39 | +0.62% | 20,655 | 23,424,675 |
| 2025-01-23 | 11.4 | 11.51 | 11.32 | 11.32 | -0.26% | 27,585 | 31,470,337 |
| 2025-01-22 | 11.25 | 11.39 | 11.22 | 11.35 | +0.35% | 27,622 | 31,301,294 |
| 2025-01-21 | 11.24 | 11.33 | 11.09 | 11.31 | +0.98% | 25,326 | 28,399,043 |
| 2025-01-20 | 11.29 | 11.35 | 11.15 | 11.2 | -0.8% | 29,805 | 33,397,873 |
| 2025-01-17 | 11.23 | 11.31 | 11.09 | 11.29 | +0.53% | 23,554 | 26,481,586 |
| 2025-01-16 | 11.06 | 11.32 | 11.06 | 11.23 | +1.91% | 35,809 | 40,131,505 |
| 2025-01-15 | 11.29 | 11.33 | 11 | 11.02 | -2.56% | 35,567 | 39,478,200 |
| 2025-01-14 | 11.25 | 11.35 | 11.19 | 11.31 | +0.62% | 32,692 | 36,864,087 |
| 2025-01-13 | 10.98 | 11.32 | 10.94 | 11.24 | +1.81% | 21,430 | 23,975,926 |
| 2025-01-10 | 11.2 | 11.35 | 11.04 | 11.04 | -1.25% | 17,108 | 19,086,048 |
| 2025-01-09 | 11.25 | 11.34 | 11.1 | 11.18 | -0.36% | 15,681 | 17,636,030 |
| 2025-01-08 | 11.46 | 11.46 | 11.07 | 11.22 | -2.09% | 27,667 | 31,001,129 |
| 2025-01-07 | 11.36 | 11.59 | 11.21 | 11.46 | +1.06% | 23,630 | 26,970,961 |
| 2025-01-06 | 11.1 | 11.54 | 10.95 | 11.34 | +2.07% | 33,483 | 37,866,163 |
| 2025-01-03 | 11.1 | 11.46 | 11.05 | 11.11 | +0.18% | 32,364 | 36,400,899 |
| 2025-01-02 | 11.23 | 11.4 | 10.99 | 11.09 | -1.25% | 35,462 | 39,716,432 |
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：