股票概览
11.62
-0.34%
-0.04
11.65
开盘价
11.95
最高价
11.6
最低价
124,591
成交量
数据更新至: 2025-01-27
技术指标
11.68
MA5 (5日均线)
11.85
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 | 11.65 | 11.95 | 11.6 | 11.62 | -0.34% | 124,591 | 146,672,463 |
| 2025-01-24 | 11.55 | 11.66 | 11.42 | 11.66 | +0.95% | 105,291 | 121,728,786 |
| 2025-01-23 | 11.77 | 11.82 | 11.53 | 11.55 | -1.11% | 157,999 | 184,606,910 |
| 2025-01-22 | 11.83 | 11.84 | 11.65 | 11.68 | -1.77% | 125,329 | 147,023,454 |
| 2025-01-21 | 11.95 | 12.05 | 11.71 | 11.89 | -1.49% | 174,059 | 205,741,639 |
| 2025-01-20 | 12.18 | 12.28 | 11.99 | 12.07 | -0.9% | 178,454 | 215,569,095 |
| 2025-01-17 | 11.91 | 12.35 | 11.78 | 12.18 | +2.27% | 246,875 | 300,879,206 |
| 2025-01-16 | 11.97 | 12.12 | 11.67 | 11.91 | +0.59% | 178,272 | 211,576,550 |
| 2025-01-15 | 12 | 12.04 | 11.8 | 11.84 | -2.15% | 147,075 | 175,122,057 |
| 2025-01-14 | 11.91 | 12.12 | 11.79 | 12.1 | +1.34% | 282,902 | 338,922,811 |
| 2025-01-13 | 11.25 | 11.98 | 11.21 | 11.94 | +5.57% | 346,403 | 409,981,476 |
| 2025-01-10 | 11.52 | 11.7 | 11.3 | 11.31 | -2.42% | 169,106 | 193,563,032 |
| 2025-01-09 | 11.6 | 11.84 | 11.41 | 11.59 | -1.19% | 182,386 | 211,983,044 |
| 2025-01-08 | 11.92 | 11.93 | 11.38 | 11.73 | -1.59% | 306,107 | 355,399,929 |
| 2025-01-07 | 11.58 | 11.94 | 11.43 | 11.92 | +2.49% | 352,561 | 415,672,244 |
| 2025-01-06 | 11.46 | 11.85 | 11.46 | 11.63 | +0.26% | 294,180 | 343,564,451 |
| 2025-01-03 | 11 | 11.84 | 10.98 | 11.6 | +5.65% | 415,980 | 480,800,564 |
| 2025-01-02 | 11.03 | 11.33 | 10.91 | 10.98 | -1.35% | 135,706 | 151,046,178 |
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：