股票概览
11.3
-3.42%
-0.4
11.73
开盘价
11.93
最高价
11.21
最低价
24,737
成交量
数据更新至: 2025-01-27
技术指标
11.49
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 | 11.73 | 11.93 | 11.21 | 11.3 | -3.42% | 24,737 | 28,189,440 |
| 2025-01-24 | 11.55 | 11.9 | 11.32 | 11.7 | +2.01% | 16,776 | 19,422,127 |
| 2025-01-23 | 11.65 | 11.81 | 11.45 | 11.47 | -0.69% | 21,280 | 24,741,646 |
| 2025-01-22 | 11.44 | 11.62 | 11.23 | 11.55 | +0.96% | 19,827 | 22,744,085 |
| 2025-01-21 | 12.12 | 12.12 | 11.36 | 11.44 | -2.8% | 35,621 | 41,259,978 |
| 2025-01-20 | 11.7 | 12.03 | 11.52 | 11.77 | +2.35% | 24,309 | 28,781,950 |
| 2025-01-17 | 11.72 | 11.72 | 11.43 | 11.5 | -0.78% | 16,653 | 19,224,929 |
| 2025-01-16 | 12.04 | 12.1 | 11.58 | 11.59 | -2.77% | 21,341 | 25,142,686 |
| 2025-01-15 | 12.07 | 12.12 | 11.85 | 11.92 | -1.24% | 19,761 | 23,645,041 |
| 2025-01-14 | 11.42 | 12.1 | 11.42 | 12.07 | +5.6% | 21,327 | 25,320,461 |
| 2025-01-13 | 11.2 | 11.45 | 10.88 | 11.43 | +0.26% | 15,378 | 17,287,564 |
| 2025-01-10 | 11.64 | 11.95 | 11.37 | 11.4 | -2.73% | 16,677 | 19,444,555 |
| 2025-01-09 | 11.71 | 11.84 | 11.48 | 11.72 | +1.21% | 15,330 | 17,926,604 |
| 2025-01-08 | 11.6 | 11.8 | 11.25 | 11.58 | -1.28% | 18,496 | 21,317,946 |
| 2025-01-07 | 11.28 | 11.75 | 11.28 | 11.73 | +3.26% | 16,646 | 19,168,748 |
| 2025-01-06 | 11.33 | 11.8 | 10.75 | 11.36 | +0.26% | 22,368 | 25,380,223 |
| 2025-01-03 | 12.17 | 12.35 | 11.32 | 11.33 | -6.9% | 30,559 | 35,967,771 |
| 2025-01-02 | 12.08 | 12.34 | 11.88 | 12.17 | -1.22% | 32,635 | 39,715,202 |
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：