股票概览
11.65
+0.09%
+0.01
11.65
开盘价
11.87
最高价
11.6
最低价
8,635
成交量
数据更新至: 2025-01-27
技术指标
11.59
MA5 (5日均线)
11.65
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 | 11.87 | 11.6 | 11.65 | +0.09% | 8,635 | 10,130,636 |
| 2025-01-24 | 11.61 | 11.68 | 11.46 | 11.64 | +0.26% | 8,276 | 9,545,669 |
| 2025-01-23 | 11.64 | 11.83 | 11.59 | 11.61 | +0.87% | 12,077 | 14,131,425 |
| 2025-01-22 | 11.54 | 11.66 | 11.46 | 11.51 | -0.17% | 7,557 | 8,734,958 |
| 2025-01-21 | 11.64 | 11.84 | 11.48 | 11.53 | -0.35% | 15,041 | 17,477,247 |
| 2025-01-20 | 11.39 | 11.71 | 11.39 | 11.57 | -1.2% | 16,708 | 19,317,963 |
| 2025-01-17 | 11.71 | 11.77 | 11.57 | 11.71 | +0.09% | 7,967 | 9,294,407 |
| 2025-01-16 | 11.95 | 11.95 | 11.64 | 11.7 | -0.85% | 8,534 | 10,059,961 |
| 2025-01-15 | 11.89 | 11.89 | 11.67 | 11.8 | 0% | 8,399 | 9,877,519 |
| 2025-01-14 | 11.35 | 11.82 | 11.24 | 11.8 | +4.24% | 9,819 | 11,407,644 |
| 2025-01-13 | 11.13 | 11.37 | 10.91 | 11.32 | +0.89% | 9,140 | 10,241,975 |
| 2025-01-10 | 11.53 | 11.59 | 11.22 | 11.22 | -2.69% | 9,211 | 10,535,303 |
| 2025-01-09 | 11.64 | 11.73 | 11.38 | 11.53 | -0.95% | 7,007 | 8,108,726 |
| 2025-01-08 | 11.42 | 11.73 | 11.25 | 11.64 | +1.04% | 11,276 | 13,022,189 |
| 2025-01-07 | 11.29 | 11.52 | 11.28 | 11.52 | +1.95% | 8,622 | 9,831,869 |
| 2025-01-06 | 11.11 | 11.4 | 10.92 | 11.3 | +0.71% | 8,705 | 9,778,667 |
| 2025-01-03 | 11.73 | 11.8 | 11.19 | 11.22 | -4.1% | 14,170 | 16,223,815 |
| 2025-01-02 | 11.85 | 12.1 | 11.6 | 11.7 | -1.27% | 15,254 | 18,102,597 |
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：