股票概览
11.71
+0.77%
+0.09
11.64
开盘价
11.83
最高价
11.57
最低价
33,873
成交量
数据更新至: 2025-01-27
技术指标
11.67
MA5 (5日均线)
11.68
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 | 11.64 | 11.83 | 11.57 | 11.71 | +0.77% | 33,873 | 39,714,041 |
| 2025-01-24 | 11.57 | 11.78 | 11.52 | 11.62 | +0.52% | 46,963 | 54,661,432 |
| 2025-01-23 | 11.82 | 11.88 | 11.54 | 11.56 | -1.62% | 43,955 | 51,555,155 |
| 2025-01-22 | 11.67 | 11.8 | 11.62 | 11.75 | +0.17% | 25,719 | 30,157,006 |
| 2025-01-21 | 11.85 | 11.89 | 11.6 | 11.73 | -0.59% | 45,722 | 53,387,565 |
| 2025-01-20 | 12.06 | 12.18 | 11.75 | 11.8 | -2.24% | 57,533 | 68,461,293 |
| 2025-01-17 | 11.67 | 12.18 | 11.62 | 12.07 | +3.34% | 103,828 | 125,213,438 |
| 2025-01-16 | 11.31 | 12 | 11.3 | 11.68 | +3.36% | 93,318 | 109,557,597 |
| 2025-01-15 | 11.57 | 11.57 | 11.22 | 11.3 | -2.5% | 49,134 | 55,848,415 |
| 2025-01-14 | 11.28 | 11.61 | 11.24 | 11.59 | +2.39% | 59,666 | 68,490,428 |
| 2025-01-13 | 11.08 | 11.41 | 11.02 | 11.32 | +1.62% | 52,503 | 59,216,074 |
| 2025-01-10 | 11.31 | 11.39 | 11.03 | 11.14 | -1.5% | 59,250 | 66,022,477 |
| 2025-01-09 | 11.31 | 11.56 | 11.31 | 11.31 | -0.88% | 36,537 | 41,636,645 |
| 2025-01-08 | 11.4 | 11.55 | 11.14 | 11.41 | -0.44% | 72,930 | 82,067,709 |
| 2025-01-07 | 11.68 | 11.71 | 11.41 | 11.46 | -1.88% | 40,817 | 47,014,837 |
| 2025-01-06 | 11.55 | 11.8 | 11.48 | 11.68 | +1.3% | 47,892 | 55,663,941 |
| 2025-01-03 | 11.74 | 11.93 | 11.48 | 11.53 | -1.28% | 67,065 | 78,203,603 |
| 2025-01-02 | 12.07 | 12.15 | 11.61 | 11.68 | -3.07% | 68,940 | 81,938,824 |
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：