股票概览
11.72
+1.21%
+0.14
11.59
开盘价
11.83
最高价
11.59
最低价
22,673
成交量
数据更新至: 2025-01-27
技术指标
11.62
MA5 (5日均线)
11.54
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 | 11.59 | 11.83 | 11.59 | 11.72 | +1.21% | 22,673 | 26,624,774 |
| 2025-01-24 | 11.61 | 11.68 | 11.5 | 11.58 | -0.17% | 19,122 | 22,119,851 |
| 2025-01-23 | 11.65 | 11.85 | 11.6 | 11.6 | +0.43% | 23,634 | 27,638,394 |
| 2025-01-22 | 11.65 | 11.65 | 11.51 | 11.55 | -0.69% | 20,395 | 23,634,599 |
| 2025-01-21 | 11.72 | 11.77 | 11.5 | 11.63 | -0.43% | 25,218 | 29,225,839 |
| 2025-01-20 | 11.42 | 11.87 | 11.42 | 11.68 | +2.28% | 27,290 | 31,844,727 |
| 2025-01-17 | 11.35 | 11.47 | 11.29 | 11.42 | +0.09% | 16,847 | 19,199,545 |
| 2025-01-16 | 11.4 | 11.54 | 11.28 | 11.41 | +0.44% | 19,499 | 22,254,981 |
| 2025-01-15 | 11.46 | 11.46 | 11.3 | 11.36 | -0.87% | 20,131 | 22,893,897 |
| 2025-01-14 | 11.22 | 11.47 | 11.2 | 11.46 | +1.96% | 28,619 | 32,490,548 |
| 2025-01-13 | 11.09 | 11.24 | 10.98 | 11.24 | +1.26% | 19,793 | 22,043,924 |
| 2025-01-10 | 11.29 | 11.38 | 11.1 | 11.1 | -1.68% | 20,065 | 22,543,859 |
| 2025-01-09 | 11.33 | 11.44 | 11.26 | 11.29 | -0.96% | 19,584 | 22,201,470 |
| 2025-01-08 | 11.5 | 11.6 | 11.18 | 11.4 | -1.13% | 23,974 | 27,287,107 |
| 2025-01-07 | 11.55 | 11.55 | 11.31 | 11.53 | +0.26% | 27,217 | 31,142,616 |
| 2025-01-06 | 11.62 | 11.82 | 11.36 | 11.5 | -0.35% | 42,952 | 49,646,357 |
| 2025-01-03 | 11.85 | 11.9 | 11.5 | 11.54 | -2.2% | 30,405 | 35,613,604 |
| 2025-01-02 | 12 | 12.15 | 11.71 | 11.8 | -1.5% | 33,189 | 39,567,893 |
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：