股票概览
10.99
-4.68%
-0.54
11.46
开盘价
11.69
最高价
10.96
最低价
70,030
成交量
数据更新至: 2025-01-27
技术指标
11.21
MA5 (5日均线)
11.04
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 | 11.46 | 11.69 | 10.96 | 10.99 | -4.68% | 70,030 | 78,779,277 |
| 2025-01-24 | 11.48 | 11.59 | 11.21 | 11.53 | +0.26% | 70,537 | 80,374,547 |
| 2025-01-23 | 11.34 | 11.65 | 11.23 | 11.5 | +2.22% | 88,988 | 102,068,797 |
| 2025-01-22 | 10.92 | 11.59 | 10.84 | 11.25 | +4.26% | 133,286 | 148,793,224 |
| 2025-01-21 | 10.8 | 10.85 | 10.57 | 10.79 | +0.28% | 52,731 | 56,433,180 |
| 2025-01-20 | 10.83 | 10.92 | 10.65 | 10.76 | -0.46% | 47,980 | 51,713,786 |
| 2025-01-17 | 10.77 | 10.88 | 10.75 | 10.81 | -0.28% | 50,847 | 55,008,879 |
| 2025-01-16 | 10.95 | 11.04 | 10.74 | 10.84 | -0.64% | 46,870 | 51,010,424 |
| 2025-01-15 | 11 | 11.03 | 10.74 | 10.91 | -1.27% | 90,745 | 98,543,921 |
| 2025-01-14 | 10.83 | 11.05 | 10.79 | 11.05 | +1.94% | 74,637 | 81,553,290 |
| 2025-01-13 | 10.75 | 11.04 | 10.67 | 10.84 | +0.84% | 41,291 | 44,797,914 |
| 2025-01-10 | 10.9 | 11.02 | 10.75 | 10.75 | -1.65% | 37,690 | 41,090,253 |
| 2025-01-09 | 11.01 | 11.08 | 10.87 | 10.93 | -1.44% | 37,454 | 41,084,206 |
| 2025-01-08 | 11.12 | 11.24 | 10.89 | 11.09 | -0.72% | 50,120 | 55,429,860 |
| 2025-01-07 | 11.12 | 11.17 | 10.86 | 11.17 | +1.27% | 45,935 | 50,767,666 |
| 2025-01-06 | 11.42 | 11.47 | 10.99 | 11.03 | -3.84% | 87,389 | 97,513,790 |
| 2025-01-03 | 12.41 | 12.55 | 11.4 | 11.47 | -7.8% | 112,954 | 134,496,575 |
| 2025-01-02 | 12.73 | 12.88 | 12.38 | 12.44 | -2.35% | 47,686 | 60,177,397 |
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：