股票概览
11.34
+0.71%
+0.08
11.18
开盘价
11.61
最高价
11.18
最低价
26,158
成交量
数据更新至: 2025-01-27
技术指标
11.23
MA5 (5日均线)
11.05
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 | 11.18 | 11.61 | 11.18 | 11.34 | +0.71% | 26,158 | 29,936,007 |
| 2025-01-24 | 11.15 | 11.45 | 10.95 | 11.26 | +0.09% | 24,671 | 27,621,981 |
| 2025-01-23 | 11.22 | 11.43 | 11.13 | 11.25 | +0.81% | 21,998 | 24,804,118 |
| 2025-01-22 | 11.17 | 11.47 | 10.88 | 11.16 | +0.09% | 21,291 | 23,863,974 |
| 2025-01-21 | 11.07 | 11.23 | 10.78 | 11.15 | +0.54% | 23,856 | 26,415,191 |
| 2025-01-20 | 10.59 | 11.17 | 10.58 | 11.09 | +3.45% | 21,148 | 23,205,258 |
| 2025-01-17 | 10.86 | 11 | 10.6 | 10.72 | -1.29% | 13,639 | 14,662,600 |
| 2025-01-16 | 10.87 | 11.3 | 10.81 | 10.86 | -0.09% | 16,722 | 18,459,027 |
| 2025-01-15 | 10.95 | 11.25 | 10.6 | 10.87 | +0.28% | 14,842 | 16,211,507 |
| 2025-01-14 | 10.17 | 10.87 | 10.17 | 10.84 | +7.22% | 17,052 | 18,021,198 |
| 2025-01-13 | 10 | 10.15 | 9.61 | 10.11 | +0.3% | 13,895 | 13,783,201 |
| 2025-01-10 | 10.61 | 10.74 | 10.03 | 10.08 | -4.91% | 16,363 | 16,898,115 |
| 2025-01-09 | 10.3 | 10.79 | 10.18 | 10.6 | +1.63% | 17,328 | 18,365,175 |
| 2025-01-08 | 10.43 | 10.58 | 9.91 | 10.43 | -0.29% | 23,839 | 24,458,007 |
| 2025-01-07 | 9.93 | 10.49 | 9.93 | 10.46 | +4.7% | 24,090 | 24,670,835 |
| 2025-01-06 | 9.88 | 10.2 | 9.38 | 9.99 | -0.79% | 20,799 | 20,457,357 |
| 2025-01-03 | 10.98 | 11.1 | 10 | 10.07 | -8.29% | 30,295 | 31,602,674 |
| 2025-01-02 | 10.94 | 11.4 | 10.76 | 10.98 | +1.01% | 25,520 | 28,273,584 |
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：