股票概览
11.24
+1.63%
+0.18
11.07
开盘价
11.34
最高价
11.07
最低价
32,911
成交量
数据更新至: 2025-01-27
技术指标
10.99
MA5 (5日均线)
10.86
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 | 11.07 | 11.34 | 11.07 | 11.24 | +1.63% | 32,911 | 37,024,684 |
| 2025-01-24 | 10.9 | 11.06 | 10.81 | 11.06 | +1.28% | 23,710 | 26,041,582 |
| 2025-01-23 | 10.94 | 11.01 | 10.9 | 10.92 | +0.18% | 20,995 | 23,006,947 |
| 2025-01-22 | 10.82 | 10.93 | 10.68 | 10.9 | +0.83% | 23,284 | 25,166,036 |
| 2025-01-21 | 10.88 | 10.92 | 10.69 | 10.81 | -0.46% | 18,402 | 19,806,639 |
| 2025-01-20 | 10.84 | 10.92 | 10.79 | 10.86 | +0.56% | 23,941 | 26,043,560 |
| 2025-01-17 | 10.78 | 10.87 | 10.61 | 10.8 | 0% | 36,271 | 38,968,649 |
| 2025-01-16 | 10.7 | 11.01 | 10.67 | 10.8 | +1.03% | 38,846 | 42,154,837 |
| 2025-01-15 | 10.54 | 10.89 | 10.5 | 10.69 | +1.42% | 43,201 | 46,161,697 |
| 2025-01-14 | 10.32 | 10.56 | 10.28 | 10.54 | +2.13% | 39,557 | 41,255,057 |
| 2025-01-13 | 10.24 | 10.39 | 10.18 | 10.32 | +0.29% | 27,426 | 28,205,882 |
| 2025-01-10 | 10.55 | 10.66 | 10.29 | 10.29 | -3.38% | 41,270 | 43,064,962 |
| 2025-01-09 | 10.9 | 10.91 | 10.65 | 10.65 | -3.09% | 42,911 | 46,162,908 |
| 2025-01-08 | 11.01 | 11.08 | 10.71 | 10.99 | -0.54% | 49,474 | 53,860,624 |
| 2025-01-07 | 11.18 | 11.23 | 10.9 | 11.05 | -1.07% | 44,774 | 49,422,313 |
| 2025-01-06 | 11.18 | 11.39 | 10.8 | 11.17 | -0.8% | 56,166 | 62,545,734 |
| 2025-01-03 | 11.55 | 11.76 | 11.21 | 11.26 | -3.76% | 101,196 | 115,450,802 |
| 2025-01-02 | 11.52 | 12.07 | 11.52 | 11.7 | +3.08% | 155,716 | 184,450,270 |
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：