股票概览
11.52
-0.95%
-0.11
11.79
开盘价
11.93
最高价
11.52
最低价
6,356
成交量
数据更新至: 2025-01-27
技术指标
11.43
MA5 (5日均线)
11.70
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 | 11.79 | 11.93 | 11.52 | 11.52 | -0.95% | 6,356 | 7,458,906 |
| 2025-01-24 | 11.29 | 11.72 | 11.21 | 11.63 | +2.47% | 9,941 | 11,435,209 |
| 2025-01-23 | 11.55 | 11.7 | 11.35 | 11.35 | +0.09% | 8,862 | 10,239,882 |
| 2025-01-22 | 11.4 | 11.4 | 11.14 | 11.34 | +0.09% | 5,959 | 6,711,181 |
| 2025-01-21 | 12 | 12 | 11.16 | 11.33 | -4.15% | 13,002 | 14,821,909 |
| 2025-01-20 | 11.6 | 12.09 | 11.6 | 11.82 | -0.42% | 9,914 | 11,654,269 |
| 2025-01-17 | 11.93 | 11.95 | 11.72 | 11.87 | -0.08% | 6,400 | 7,597,269 |
| 2025-01-16 | 12.15 | 12.17 | 11.84 | 11.88 | -0.92% | 8,550 | 10,265,098 |
| 2025-01-15 | 12.21 | 12.38 | 11.86 | 11.99 | -1.88% | 8,949 | 10,714,244 |
| 2025-01-14 | 11.66 | 12.22 | 11.56 | 12.22 | +7.29% | 13,813 | 16,444,272 |
| 2025-01-13 | 11.31 | 11.68 | 10.92 | 11.39 | +0.62% | 12,433 | 14,185,736 |
| 2025-01-10 | 11.84 | 11.95 | 11.32 | 11.32 | -4.39% | 7,115 | 8,289,024 |
| 2025-01-09 | 11.78 | 12.08 | 11.66 | 11.84 | -1.25% | 9,273 | 11,037,117 |
| 2025-01-08 | 11.8 | 12.69 | 11.63 | 11.99 | +1.35% | 16,616 | 20,178,183 |
| 2025-01-07 | 11.84 | 11.9 | 11.46 | 11.83 | -0.25% | 9,782 | 11,430,874 |
| 2025-01-06 | 11.7 | 12.18 | 11.38 | 11.86 | +2.24% | 13,897 | 16,423,481 |
| 2025-01-03 | 11.93 | 12.38 | 11.53 | 11.6 | -2.6% | 10,553 | 12,477,220 |
| 2025-01-02 | 12.5 | 12.5 | 11.88 | 11.91 | -1.73% | 9,395 | 11,471,213 |
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：