股票概览
11.49
-2.21%
-0.26
11.76
开盘价
11.88
最高价
11.43
最低价
36,848
成交量
数据更新至: 2025-01-27
技术指标
11.62
MA5 (5日均线)
11.63
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 | 11.76 | 11.88 | 11.43 | 11.49 | -2.21% | 36,848 | 42,614,353 |
| 2025-01-24 | 11.54 | 11.77 | 11.4 | 11.75 | +2.17% | 45,202 | 52,590,593 |
| 2025-01-23 | 11.69 | 11.81 | 11.35 | 11.5 | -0.86% | 54,139 | 63,228,605 |
| 2025-01-22 | 11.67 | 11.85 | 11.54 | 11.6 | -1.44% | 34,612 | 40,527,113 |
| 2025-01-21 | 11.84 | 11.97 | 11.61 | 11.77 | +0.68% | 33,401 | 39,331,505 |
| 2025-01-20 | 11.73 | 11.84 | 11.58 | 11.69 | +0.52% | 38,435 | 44,962,644 |
| 2025-01-17 | 11.53 | 12.35 | 11.5 | 11.63 | +0.43% | 61,158 | 72,440,910 |
| 2025-01-16 | 11.69 | 11.98 | 11.5 | 11.58 | -0.43% | 42,067 | 49,132,856 |
| 2025-01-15 | 11.66 | 11.78 | 11.54 | 11.63 | -0.26% | 43,972 | 51,198,689 |
| 2025-01-14 | 11.03 | 11.67 | 11.03 | 11.66 | +5.71% | 69,579 | 79,627,679 |
| 2025-01-13 | 10.67 | 11.2 | 10.56 | 11.03 | +1.85% | 51,735 | 56,590,289 |
| 2025-01-10 | 11.16 | 11.36 | 10.81 | 10.83 | -2.87% | 58,360 | 64,957,440 |
| 2025-01-09 | 10.87 | 11.38 | 10.74 | 11.15 | +2.48% | 76,705 | 85,198,895 |
| 2025-01-08 | 10.67 | 10.97 | 10.34 | 10.88 | +1.02% | 51,596 | 55,103,474 |
| 2025-01-07 | 10.66 | 10.77 | 10.46 | 10.77 | +2.87% | 40,893 | 43,400,729 |
| 2025-01-06 | 10.52 | 10.68 | 10.18 | 10.47 | -1.13% | 39,855 | 41,742,158 |
| 2025-01-03 | 11.41 | 11.49 | 10.57 | 10.59 | -7.02% | 76,498 | 83,472,687 |
| 2025-01-02 | 11.73 | 11.93 | 11.24 | 11.39 | -3.31% | 68,853 | 79,410,284 |
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：