股票概览
11.22
+1.17%
+0.13
11.11
开盘价
11.28
最高价
11.11
最低价
31,018
成交量
数据更新至: 2025-01-27
技术指标
11.11
MA5 (5日均线)
11.05
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 | 11.11 | 11.28 | 11.11 | 11.22 | +1.17% | 31,018 | 34,787,185 |
| 2025-01-24 | 11.01 | 11.12 | 10.97 | 11.09 | +0.18% | 20,446 | 22,610,438 |
| 2025-01-23 | 11.13 | 11.22 | 11.04 | 11.07 | 0% | 22,847 | 25,448,692 |
| 2025-01-22 | 11.07 | 11.12 | 11 | 11.07 | -0.45% | 22,702 | 25,073,799 |
| 2025-01-21 | 11.17 | 11.2 | 11.02 | 11.12 | -0.27% | 24,956 | 27,657,067 |
| 2025-01-20 | 11.18 | 11.19 | 11.06 | 11.15 | +0.27% | 24,365 | 27,132,950 |
| 2025-01-17 | 10.92 | 11.18 | 10.9 | 11.12 | +1.55% | 30,006 | 33,179,894 |
| 2025-01-16 | 10.92 | 11.06 | 10.82 | 10.95 | +0.74% | 29,615 | 32,435,942 |
| 2025-01-15 | 10.86 | 10.91 | 10.77 | 10.87 | -0.09% | 27,439 | 29,776,787 |
| 2025-01-14 | 10.5 | 10.91 | 10.48 | 10.88 | +4.21% | 45,575 | 48,860,419 |
| 2025-01-13 | 10.37 | 10.54 | 10.22 | 10.44 | +0.29% | 26,607 | 27,662,677 |
| 2025-01-10 | 10.68 | 10.73 | 10.41 | 10.41 | -2.89% | 37,677 | 39,818,498 |
| 2025-01-09 | 10.75 | 10.87 | 10.69 | 10.72 | -0.83% | 26,288 | 28,347,100 |
| 2025-01-08 | 10.87 | 10.89 | 10.53 | 10.81 | -0.73% | 37,106 | 39,756,927 |
| 2025-01-07 | 10.87 | 10.95 | 10.73 | 10.89 | +0.37% | 29,558 | 32,042,173 |
| 2025-01-06 | 10.69 | 10.98 | 10.5 | 10.85 | +1.5% | 39,269 | 42,395,355 |
| 2025-01-03 | 11.09 | 11.15 | 10.68 | 10.69 | -3.52% | 52,598 | 57,215,796 |
| 2025-01-02 | 11.2 | 11.52 | 10.96 | 11.08 | -0.98% | 63,762 | 71,604,814 |
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：