股票概览
12.11
+2.54%
+0.3
11.82
开盘价
12.26
最高价
11.82
最低价
17,148
成交量
数据更新至: 2025-01-27
技术指标
11.80
MA5 (5日均线)
11.75
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 | 11.82 | 12.26 | 11.82 | 12.11 | +2.54% | 17,148 | 20,798,161 |
| 2025-01-24 | 11.65 | 11.84 | 11.62 | 11.81 | +1.2% | 8,222 | 9,651,554 |
| 2025-01-23 | 11.75 | 11.88 | 11.65 | 11.67 | +0.17% | 11,154 | 13,117,054 |
| 2025-01-22 | 11.69 | 11.78 | 11.57 | 11.65 | -0.85% | 7,265 | 8,465,830 |
| 2025-01-21 | 11.86 | 11.89 | 11.66 | 11.75 | -0.84% | 6,699 | 7,866,061 |
| 2025-01-20 | 11.83 | 11.91 | 11.69 | 11.85 | +1.54% | 9,952 | 11,763,389 |
| 2025-01-17 | 11.6 | 11.77 | 11.51 | 11.67 | +0.6% | 7,494 | 8,729,420 |
| 2025-01-16 | 11.67 | 11.88 | 11.59 | 11.6 | -0.09% | 8,293 | 9,704,507 |
| 2025-01-15 | 11.64 | 11.75 | 11.56 | 11.61 | -1.19% | 10,962 | 12,729,865 |
| 2025-01-14 | 11.45 | 11.8 | 11.45 | 11.75 | +2.62% | 14,652 | 17,093,339 |
| 2025-01-13 | 11.25 | 11.49 | 11.18 | 11.45 | +1.33% | 7,928 | 9,028,471 |
| 2025-01-10 | 11.75 | 11.83 | 11.28 | 11.3 | -3.91% | 13,213 | 15,227,441 |
| 2025-01-09 | 11.91 | 11.95 | 11.76 | 11.76 | -0.51% | 7,198 | 8,518,065 |
| 2025-01-08 | 12.06 | 12.14 | 11.62 | 11.82 | -1.99% | 10,118 | 11,993,183 |
| 2025-01-07 | 12.17 | 12.22 | 11.84 | 12.06 | -0.41% | 6,994 | 8,395,105 |
| 2025-01-06 | 11.96 | 12.3 | 11.75 | 12.11 | +1.25% | 11,963 | 14,490,634 |
| 2025-01-03 | 12.39 | 12.45 | 11.92 | 11.96 | -2.21% | 11,024 | 13,469,335 |
| 2025-01-02 | 12.79 | 12.92 | 12.16 | 12.23 | -4.45% | 17,137 | 21,451,301 |
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：