股票概览
11.39
-3.56%
-0.42
11.88
开盘价
12.15
最高价
11.36
最低价
185,934
成交量
数据更新至: 2025-01-27
技术指标
11.73
MA5 (5日均线)
11.99
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 | 11.88 | 12.15 | 11.36 | 11.39 | -3.56% | 185,934 | 217,390,711 |
| 2025-01-24 | 11.39 | 11.86 | 11.08 | 11.81 | +2.25% | 293,392 | 335,632,211 |
| 2025-01-23 | 12.15 | 12.19 | 11.52 | 11.55 | -3.75% | 324,204 | 385,637,160 |
| 2025-01-22 | 11.76 | 12.18 | 11.55 | 12 | +0.93% | 353,981 | 422,295,316 |
| 2025-01-21 | 11.94 | 12.1 | 11.52 | 11.89 | -0.5% | 315,167 | 373,902,077 |
| 2025-01-20 | 11.58 | 12.23 | 11.56 | 11.95 | +1.01% | 363,182 | 432,175,899 |
| 2025-01-17 | 11.88 | 12.48 | 11.67 | 11.83 | -2.71% | 432,818 | 518,573,428 |
| 2025-01-16 | 12.22 | 12.98 | 11.93 | 12.16 | -4.03% | 567,461 | 702,096,060 |
| 2025-01-15 | 12.38 | 13.3 | 11.81 | 12.67 | -0.08% | 791,719 | 988,031,103 |
| 2025-01-14 | 11 | 13.25 | 11 | 12.68 | +4.28% | 878,084 | 1,061,144,009 |
| 2025-01-13 | 13 | 14.28 | 11.7 | 12.16 | -6.32% | 955,858 | 1,251,315,287 |
| 2025-01-10 | 12.98 | 12.98 | 12.69 | 12.98 | +10% | 290,578 | 376,966,389 |
| 2025-01-09 | 11.8 | 11.8 | 11.8 | 11.8 | +9.97% | 31,152 | 36,759,903 |
| 2025-01-08 | 10.73 | 10.73 | 10.73 | 10.73 | +10.05% | 42,293 | 45,380,153 |
| 2025-01-07 | 9.54 | 9.76 | 9.36 | 9.75 | +3.17% | 90,583 | 86,212,611 |
| 2025-01-06 | 9.75 | 9.79 | 9.35 | 9.45 | -3.18% | 103,747 | 98,947,259 |
| 2025-01-03 | 10.18 | 10.24 | 9.7 | 9.76 | -2.89% | 133,030 | 131,913,323 |
| 2025-01-02 | 10.23 | 10.44 | 9.96 | 10.05 | -2.24% | 104,232 | 106,250,475 |
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：