股票概览
11.57
-7.29%
-0.91
11.98
开盘价
12.31
最高价
11.55
最低价
82,109
成交量
数据更新至: 2025-01-27
技术指标
11.79
MA5 (5日均线)
11.89
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 | 11.98 | 12.31 | 11.55 | 11.57 | -7.29% | 82,109 | 97,234,902 |
| 2025-01-24 | 11.68 | 12.56 | 11.51 | 12.48 | +7.31% | 87,095 | 106,304,766 |
| 2025-01-23 | 11.8 | 12.35 | 11.63 | 11.63 | +1.22% | 58,188 | 70,070,897 |
| 2025-01-22 | 11.79 | 11.79 | 11.43 | 11.49 | -2.46% | 23,448 | 27,099,498 |
| 2025-01-21 | 11.9 | 11.95 | 11.51 | 11.78 | 0% | 27,675 | 32,463,295 |
| 2025-01-20 | 11.98 | 12.03 | 11.62 | 11.78 | -0.42% | 25,239 | 29,836,717 |
| 2025-01-17 | 11.99 | 12.17 | 11.75 | 11.83 | -1.5% | 33,503 | 39,900,855 |
| 2025-01-16 | 12.3 | 12.49 | 11.91 | 12.01 | -1.07% | 40,078 | 48,895,602 |
| 2025-01-15 | 12.34 | 12.47 | 12.04 | 12.14 | -0.57% | 43,873 | 53,609,518 |
| 2025-01-14 | 11.03 | 12.37 | 11.03 | 12.21 | +10.4% | 68,573 | 80,757,472 |
| 2025-01-13 | 10.9 | 11.32 | 10.68 | 11.06 | -0.9% | 39,704 | 43,644,558 |
| 2025-01-10 | 12.13 | 12.45 | 11.16 | 11.16 | -6.22% | 74,948 | 88,024,593 |
| 2025-01-09 | 11.92 | 12.15 | 11.77 | 11.9 | -0.75% | 65,136 | 77,640,134 |
| 2025-01-08 | 12.11 | 12.18 | 11.7 | 11.99 | -0.99% | 72,565 | 87,042,183 |
| 2025-01-07 | 12.3 | 12.3 | 11.6 | 12.11 | -1.54% | 94,908 | 113,544,012 |
| 2025-01-06 | 10.48 | 12.3 | 10.43 | 12.3 | +20% | 95,274 | 110,589,153 |
| 2025-01-03 | 10.77 | 10.85 | 10.11 | 10.25 | -4.83% | 34,935 | 36,484,219 |
| 2025-01-02 | 10.96 | 11.15 | 10.56 | 10.77 | -1.73% | 25,744 | 27,970,030 |
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：