股票概览
11.34
-4.3%
-0.51
11.77
开盘价
11.87
最高价
11.3
最低价
71,059
成交量
数据更新至: 2025-01-27
技术指标
11.71
MA5 (5日均线)
11.57
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 | 11.77 | 11.87 | 11.3 | 11.34 | -4.3% | 71,059 | 82,307,462 |
| 2025-01-24 | 11.83 | 11.93 | 11.62 | 11.85 | +0.25% | 88,697 | 104,641,703 |
| 2025-01-23 | 11.86 | 12.14 | 11.7 | 11.82 | -1.09% | 114,597 | 136,796,816 |
| 2025-01-22 | 11.81 | 12.29 | 11.63 | 11.95 | +2.93% | 200,432 | 239,732,712 |
| 2025-01-21 | 11.57 | 11.91 | 11.43 | 11.61 | -0.6% | 79,648 | 92,726,481 |
| 2025-01-20 | 11.25 | 11.8 | 11.12 | 11.68 | +4.85% | 112,273 | 130,561,848 |
| 2025-01-17 | 11.32 | 11.45 | 11.09 | 11.14 | -1.85% | 58,894 | 66,220,103 |
| 2025-01-16 | 11.26 | 11.52 | 11.24 | 11.35 | +0.98% | 63,468 | 72,166,433 |
| 2025-01-15 | 11.6 | 11.65 | 11.2 | 11.24 | -3.68% | 71,256 | 80,905,436 |
| 2025-01-14 | 11.01 | 11.8 | 10.83 | 11.67 | +6.97% | 130,922 | 148,532,872 |
| 2025-01-13 | 11.18 | 11.31 | 10.76 | 10.91 | -4.88% | 103,955 | 114,140,983 |
| 2025-01-10 | 11.61 | 12.05 | 11.4 | 11.47 | -2.22% | 106,201 | 125,102,110 |
| 2025-01-09 | 11.52 | 12.01 | 11.44 | 11.73 | +0.26% | 145,830 | 171,082,394 |
| 2025-01-08 | 11.12 | 11.7 | 10.76 | 11.7 | +4.74% | 117,796 | 132,265,082 |
| 2025-01-07 | 10.95 | 11.18 | 10.82 | 11.17 | +1.64% | 77,139 | 85,133,820 |
| 2025-01-06 | 10.53 | 11.17 | 10.3 | 10.99 | +4.27% | 121,677 | 132,698,813 |
| 2025-01-03 | 11 | 11 | 10.48 | 10.54 | -4.01% | 65,098 | 69,956,343 |
| 2025-01-02 | 11.11 | 11.28 | 10.77 | 10.98 | -0.27% | 68,581 | 75,339,953 |
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：