股票概览
11.84
-0.08%
-0.01
11.92
开盘价
12.16
最高价
11.74
最低价
20,758
成交量
数据更新至: 2025-01-27
技术指标
11.53
MA5 (5日均线)
11.29
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 | 11.92 | 12.16 | 11.74 | 11.84 | -0.08% | 20,758 | 24,820,522 |
| 2025-01-24 | 11.4 | 11.96 | 11.21 | 11.85 | +4.22% | 24,704 | 28,781,495 |
| 2025-01-23 | 11.48 | 11.86 | 11.36 | 11.37 | +0.09% | 16,745 | 19,375,384 |
| 2025-01-22 | 11.18 | 11.5 | 11.08 | 11.36 | +1.34% | 18,731 | 21,241,914 |
| 2025-01-21 | 11.4 | 11.44 | 11.01 | 11.21 | -0.27% | 15,288 | 17,053,725 |
| 2025-01-20 | 11.09 | 11.42 | 10.96 | 11.24 | +2.18% | 24,693 | 27,656,105 |
| 2025-01-17 | 11.06 | 11.16 | 10.9 | 11 | -0.36% | 11,239 | 12,394,253 |
| 2025-01-16 | 11.02 | 11.39 | 10.91 | 11.04 | +0.73% | 17,349 | 19,324,136 |
| 2025-01-15 | 11.05 | 11.29 | 10.88 | 10.96 | -0.72% | 13,822 | 15,268,267 |
| 2025-01-14 | 10.27 | 11.05 | 10.27 | 11.04 | +8.13% | 15,959 | 17,166,732 |
| 2025-01-13 | 10.1 | 10.46 | 9.72 | 10.21 | +1.09% | 16,691 | 16,889,650 |
| 2025-01-10 | 10.62 | 10.78 | 10.1 | 10.1 | -4.72% | 12,736 | 13,339,361 |
| 2025-01-09 | 10.5 | 10.7 | 10.39 | 10.6 | +0.47% | 14,729 | 15,626,448 |
| 2025-01-08 | 10.93 | 11.05 | 10.04 | 10.55 | -3.83% | 26,773 | 28,105,971 |
| 2025-01-07 | 10.17 | 10.99 | 10.16 | 10.97 | +7.55% | 22,352 | 23,761,069 |
| 2025-01-06 | 10.4 | 10.66 | 9.91 | 10.2 | -1.92% | 18,801 | 19,300,323 |
| 2025-01-03 | 11.25 | 11.44 | 10.38 | 10.4 | -7.8% | 27,188 | 29,381,904 |
| 2025-01-02 | 11.32 | 11.88 | 10.94 | 11.28 | +0.53% | 31,839 | 36,765,926 |
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：