股票概览
11.14
-0.18%
-0.02
11.19
开盘价
11.27
最高价
10.97
最低价
37,461
成交量
数据更新至: 2025-01-27
技术指标
11.01
MA5 (5日均线)
10.96
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 | 11.19 | 11.27 | 10.97 | 11.14 | -0.18% | 37,461 | 41,727,090 |
| 2025-01-24 | 10.83 | 11.19 | 10.77 | 11.16 | +3.05% | 46,507 | 51,429,436 |
| 2025-01-23 | 10.98 | 11.03 | 10.81 | 10.83 | -0.37% | 30,225 | 32,995,558 |
| 2025-01-22 | 11.08 | 11.08 | 10.81 | 10.87 | -1.81% | 19,887 | 21,698,511 |
| 2025-01-21 | 11.15 | 11.16 | 10.86 | 11.07 | +0.09% | 23,038 | 25,309,097 |
| 2025-01-20 | 10.88 | 11.19 | 10.88 | 11.06 | +1.65% | 35,738 | 39,433,754 |
| 2025-01-17 | 10.85 | 10.92 | 10.73 | 10.88 | +0.46% | 24,061 | 26,075,605 |
| 2025-01-16 | 10.84 | 11 | 10.73 | 10.83 | 0% | 27,060 | 29,362,204 |
| 2025-01-15 | 10.92 | 10.96 | 10.8 | 10.83 | -0.64% | 29,564 | 32,141,738 |
| 2025-01-14 | 10.43 | 10.9 | 10.42 | 10.9 | +4.51% | 49,096 | 52,840,766 |
| 2025-01-13 | 10.42 | 10.6 | 10.21 | 10.43 | -0.86% | 25,554 | 26,613,137 |
| 2025-01-10 | 10.55 | 10.78 | 10.49 | 10.52 | -0.38% | 39,234 | 41,795,278 |
| 2025-01-09 | 10.41 | 10.65 | 10.26 | 10.56 | +1.34% | 30,107 | 31,628,081 |
| 2025-01-08 | 10.52 | 10.55 | 10.15 | 10.42 | -0.95% | 23,834 | 24,681,060 |
| 2025-01-07 | 10.37 | 10.52 | 10.25 | 10.52 | +1.45% | 26,153 | 27,248,843 |
| 2025-01-06 | 10.29 | 10.41 | 9.8 | 10.37 | +0.78% | 36,304 | 37,025,924 |
| 2025-01-03 | 10.27 | 10.67 | 10.18 | 10.29 | +0.19% | 52,277 | 54,254,426 |
| 2025-01-02 | 10.32 | 10.63 | 10.11 | 10.27 | -1.15% | 35,102 | 36,371,098 |
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：