股票概览
11.65
-0.34%
-0.04
11.68
开盘价
11.86
最高价
11.6
最低价
45,179
成交量
数据更新至: 2025-01-27
技术指标
11.67
MA5 (5日均线)
11.60
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 | 11.68 | 11.86 | 11.6 | 11.65 | -0.34% | 45,179 | 52,831,625 |
| 2025-01-24 | 11.36 | 11.73 | 11.35 | 11.69 | +2.19% | 55,560 | 64,455,724 |
| 2025-01-23 | 11.87 | 11.93 | 11.44 | 11.44 | -2.89% | 79,071 | 92,191,666 |
| 2025-01-22 | 11.7 | 11.89 | 11.54 | 11.78 | +0.08% | 69,664 | 81,741,391 |
| 2025-01-21 | 11.57 | 11.84 | 11.29 | 11.77 | +2.17% | 98,577 | 114,092,067 |
| 2025-01-20 | 11.61 | 11.76 | 11.43 | 11.52 | +1.23% | 89,596 | 103,884,319 |
| 2025-01-17 | 11.35 | 11.52 | 11.26 | 11.38 | +0.35% | 61,878 | 70,516,047 |
| 2025-01-16 | 11.6 | 11.81 | 11.28 | 11.34 | -2.07% | 87,611 | 100,283,538 |
| 2025-01-15 | 11.7 | 11.88 | 11.55 | 11.58 | -1.95% | 58,632 | 68,323,022 |
| 2025-01-14 | 11.68 | 11.87 | 11.47 | 11.81 | +1.11% | 132,652 | 154,569,271 |
| 2025-01-13 | 11.36 | 11.79 | 11.29 | 11.68 | +2.64% | 93,799 | 108,745,957 |
| 2025-01-10 | 11.43 | 11.52 | 11.23 | 11.38 | -0.35% | 60,472 | 68,875,627 |
| 2025-01-09 | 11.37 | 11.6 | 11.32 | 11.42 | -1.21% | 41,078 | 47,089,734 |
| 2025-01-08 | 11.57 | 11.69 | 11.17 | 11.56 | +0.7% | 82,828 | 94,688,633 |
| 2025-01-07 | 11.55 | 11.65 | 10.97 | 11.48 | +4.94% | 123,522 | 140,791,733 |
| 2025-01-06 | 11.14 | 11.3 | 10.85 | 10.94 | -1.71% | 80,720 | 89,161,730 |
| 2025-01-03 | 11.32 | 11.6 | 11.01 | 11.13 | -1.68% | 100,458 | 113,397,440 |
| 2025-01-02 | 11.5 | 11.62 | 10.96 | 11.32 | -1.14% | 191,881 | 217,132,369 |
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：