股票概览
11.47
-0.09%
-0.01
11.47
开盘价
11.65
最高价
11.47
最低价
22,447
成交量
数据更新至: 2025-01-27
技术指标
11.41
MA5 (5日均线)
11.39
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 | 11.47 | 11.65 | 11.47 | 11.47 | -0.09% | 22,447 | 25,955,249 |
| 2025-01-24 | 11.33 | 11.48 | 11.27 | 11.48 | +1.41% | 18,198 | 20,728,203 |
| 2025-01-23 | 11.42 | 11.46 | 11.31 | 11.32 | 0% | 19,880 | 22,635,274 |
| 2025-01-22 | 11.45 | 11.47 | 11.26 | 11.32 | -1.39% | 15,416 | 17,451,561 |
| 2025-01-21 | 11.51 | 11.6 | 11.3 | 11.48 | -0.26% | 19,911 | 22,749,931 |
| 2025-01-20 | 11.58 | 11.68 | 11.44 | 11.51 | +0.26% | 24,326 | 28,190,776 |
| 2025-01-17 | 11.37 | 11.54 | 11.29 | 11.48 | +0.53% | 21,130 | 24,241,400 |
| 2025-01-16 | 11.36 | 11.49 | 11.25 | 11.42 | +1.69% | 30,280 | 34,497,456 |
| 2025-01-15 | 11.15 | 11.44 | 11.1 | 11.23 | +0.36% | 30,591 | 34,562,687 |
| 2025-01-14 | 11 | 11.19 | 10.99 | 11.19 | +3.23% | 28,385 | 31,500,814 |
| 2025-01-13 | 10.58 | 10.91 | 10.5 | 10.84 | +0.93% | 21,607 | 23,166,291 |
| 2025-01-10 | 11.12 | 11.13 | 10.74 | 10.74 | -3.42% | 31,414 | 34,273,401 |
| 2025-01-09 | 11.18 | 11.29 | 11.1 | 11.12 | -1.33% | 23,175 | 25,887,178 |
| 2025-01-08 | 11.07 | 11.33 | 10.92 | 11.27 | +1.81% | 40,227 | 44,737,003 |
| 2025-01-07 | 11.09 | 11.12 | 10.89 | 11.07 | +0.64% | 22,480 | 24,739,227 |
| 2025-01-06 | 10.97 | 11.17 | 10.8 | 11 | +0.46% | 31,517 | 34,503,822 |
| 2025-01-03 | 11.5 | 11.55 | 10.95 | 10.95 | -4.95% | 59,389 | 66,244,667 |
| 2025-01-02 | 11.33 | 11.83 | 11.33 | 11.52 | +1.95% | 80,376 | 93,121,491 |
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：