股票概览
11.23
-1.4%
-0.16
11.38
开盘价
11.66
最高价
11.21
最低价
35,270
成交量
数据更新至: 2025-01-27
技术指标
11.17
MA5 (5日均线)
11.24
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 | 11.38 | 11.66 | 11.21 | 11.23 | -1.4% | 35,270 | 40,290,158 |
| 2025-01-24 | 11.02 | 11.46 | 11.02 | 11.39 | +2.89% | 46,369 | 52,601,804 |
| 2025-01-23 | 11.12 | 11.39 | 11.07 | 11.07 | +0.09% | 37,482 | 42,218,930 |
| 2025-01-22 | 11.16 | 11.28 | 10.9 | 11.06 | -0.36% | 32,297 | 35,821,962 |
| 2025-01-21 | 11.17 | 11.27 | 11 | 11.1 | -0.45% | 30,015 | 33,345,001 |
| 2025-01-20 | 11.39 | 11.46 | 10.96 | 11.15 | -2.19% | 45,284 | 50,595,996 |
| 2025-01-17 | 11.27 | 11.57 | 11.27 | 11.4 | +0.71% | 35,505 | 40,462,205 |
| 2025-01-16 | 11.33 | 11.54 | 11.19 | 11.32 | -0.09% | 31,663 | 35,994,434 |
| 2025-01-15 | 11.38 | 11.42 | 11.2 | 11.33 | -0.35% | 24,019 | 27,098,095 |
| 2025-01-14 | 10.95 | 11.4 | 10.89 | 11.37 | +4.5% | 37,493 | 42,095,826 |
| 2025-01-13 | 10.74 | 10.95 | 10.49 | 10.88 | +0.74% | 28,833 | 31,048,712 |
| 2025-01-10 | 11.15 | 11.25 | 10.8 | 10.8 | -3.23% | 29,571 | 32,669,696 |
| 2025-01-09 | 11.08 | 11.2 | 11.01 | 11.16 | +0.54% | 27,902 | 31,114,556 |
| 2025-01-08 | 11.18 | 11.22 | 10.77 | 11.1 | -0.72% | 33,579 | 37,066,973 |
| 2025-01-07 | 10.92 | 11.18 | 10.89 | 11.18 | +2.38% | 28,680 | 31,697,882 |
| 2025-01-06 | 10.86 | 11.1 | 10.52 | 10.92 | +0.37% | 34,901 | 37,980,072 |
| 2025-01-03 | 11.52 | 11.6 | 10.85 | 10.88 | -5.39% | 49,348 | 54,871,984 |
| 2025-01-02 | 11.75 | 11.97 | 11.37 | 11.5 | -2.13% | 46,883 | 54,695,485 |
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：