股票概览
11.81
-0.08%
-0.01
11.98
开盘价
12.06
最高价
11.77
最低价
27,683
成交量
数据更新至: 2025-01-27
技术指标
11.87
MA5 (5日均线)
11.81
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 | 11.98 | 12.06 | 11.77 | 11.81 | -0.08% | 27,683 | 33,017,967 |
| 2025-01-24 | 11.8 | 11.86 | 11.65 | 11.82 | -0.17% | 27,713 | 32,531,789 |
| 2025-01-23 | 11.91 | 12.08 | 11.82 | 11.84 | +0.17% | 33,116 | 39,606,489 |
| 2025-01-22 | 11.96 | 12.13 | 11.77 | 11.82 | -1.99% | 26,249 | 31,249,451 |
| 2025-01-21 | 11.98 | 12.11 | 11.75 | 12.06 | +1.17% | 39,759 | 47,517,456 |
| 2025-01-20 | 11.8 | 11.99 | 11.68 | 11.92 | +1.71% | 28,208 | 33,531,364 |
| 2025-01-17 | 11.68 | 11.85 | 11.58 | 11.72 | +0.34% | 26,313 | 30,857,563 |
| 2025-01-16 | 11.74 | 11.86 | 11.58 | 11.68 | +0.17% | 23,537 | 27,616,951 |
| 2025-01-15 | 11.77 | 11.84 | 11.62 | 11.66 | -0.93% | 22,681 | 26,499,753 |
| 2025-01-14 | 11.44 | 11.77 | 11.38 | 11.77 | +3.98% | 33,462 | 38,827,572 |
| 2025-01-13 | 11.21 | 11.37 | 10.92 | 11.32 | +0.8% | 26,545 | 29,768,441 |
| 2025-01-10 | 11.65 | 11.72 | 11.21 | 11.23 | -3.85% | 31,573 | 36,147,724 |
| 2025-01-09 | 11.63 | 11.83 | 11.57 | 11.68 | -0.43% | 23,098 | 27,009,586 |
| 2025-01-08 | 11.71 | 11.87 | 11.38 | 11.73 | -0.59% | 33,666 | 39,264,017 |
| 2025-01-07 | 11.68 | 11.8 | 11.44 | 11.8 | +1.03% | 33,019 | 38,402,014 |
| 2025-01-06 | 11.52 | 11.89 | 11.31 | 11.68 | +0.6% | 37,502 | 43,804,200 |
| 2025-01-03 | 12.04 | 12.22 | 11.57 | 11.61 | -2.68% | 46,232 | 54,806,842 |
| 2025-01-02 | 12 | 12.43 | 11.8 | 11.93 | -0.5% | 53,019 | 64,271,213 |
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：