股票概览
11.19
+0.72%
+0.08
11.15
开盘价
11.34
最高价
11.11
最低价
210,362
成交量
数据更新至: 2025-01-27
技术指标
11.11
MA5 (5日均线)
11.25
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 | 11.15 | 11.34 | 11.11 | 11.19 | +0.72% | 210,362 | 235,794,084 |
| 2025-01-24 | 11.08 | 11.22 | 11 | 11.11 | -0.27% | 199,836 | 222,172,165 |
| 2025-01-23 | 10.99 | 11.25 | 10.92 | 11.14 | +2.11% | 236,298 | 262,364,235 |
| 2025-01-22 | 11.2 | 11.21 | 10.83 | 10.91 | -2.59% | 259,448 | 284,573,157 |
| 2025-01-21 | 11.47 | 11.57 | 11.06 | 11.2 | -2.18% | 283,977 | 318,302,773 |
| 2025-01-20 | 11.37 | 11.99 | 11.37 | 11.45 | +1.33% | 335,623 | 391,704,908 |
| 2025-01-17 | 11.33 | 11.43 | 11.19 | 11.3 | -0.62% | 175,080 | 197,564,142 |
| 2025-01-16 | 11.26 | 11.52 | 11.18 | 11.37 | +0.89% | 235,989 | 267,430,023 |
| 2025-01-15 | 11.46 | 11.55 | 11.16 | 11.27 | -2.09% | 282,347 | 319,113,934 |
| 2025-01-14 | 11.44 | 11.55 | 11.28 | 11.51 | +1.14% | 253,505 | 290,268,256 |
| 2025-01-13 | 11.1 | 11.4 | 11 | 11.38 | +1.88% | 234,868 | 264,644,295 |
| 2025-01-10 | 11.78 | 11.87 | 11.14 | 11.17 | -6.06% | 343,275 | 389,821,931 |
| 2025-01-09 | 12.15 | 12.76 | 11.78 | 11.89 | -0.92% | 314,773 | 380,715,237 |
| 2025-01-08 | 11.93 | 12.15 | 11.73 | 12 | +0.84% | 201,537 | 241,113,211 |
| 2025-01-07 | 11.8 | 11.97 | 11.75 | 11.9 | +0.68% | 144,692 | 171,891,575 |
| 2025-01-06 | 11.89 | 12.18 | 11.65 | 11.82 | -0.76% | 195,052 | 231,800,838 |
| 2025-01-03 | 12.33 | 12.5 | 11.9 | 11.91 | -3.01% | 234,864 | 284,171,763 |
| 2025-01-02 | 12.56 | 12.65 | 12.21 | 12.28 | -2.23% | 272,981 | 337,206,269 |
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：