股票概览
10.41
-1.14%
-0.12
10.58
开盘价
10.77
最高价
10.35
最低价
69,210
成交量
数据更新至: 2025-01-27
技术指标
10.76
MA5 (5日均线)
11.93
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 | 10.58 | 10.77 | 10.35 | 10.41 | -1.14% | 69,210 | 72,925,019 |
| 2025-01-24 | 10.5 | 10.68 | 10.35 | 10.53 | -0.66% | 86,430 | 90,632,445 |
| 2025-01-23 | 10.83 | 11.29 | 10.58 | 10.6 | -1.85% | 123,122 | 134,778,076 |
| 2025-01-22 | 11.09 | 11.2 | 10.7 | 10.8 | -5.68% | 143,338 | 155,645,548 |
| 2025-01-21 | 11.25 | 11.82 | 11.25 | 11.45 | -4.34% | 209,233 | 238,461,195 |
| 2025-01-20 | 11.97 | 11.97 | 11.97 | 11.97 | -10% | 44,590 | 53,374,230 |
| 2025-01-17 | 13.48 | 13.54 | 13.19 | 13.3 | -2.13% | 69,347 | 92,345,381 |
| 2025-01-16 | 13.56 | 13.84 | 13.36 | 13.59 | +1.27% | 95,929 | 130,617,430 |
| 2025-01-15 | 13.57 | 13.9 | 13.28 | 13.42 | +1.67% | 117,410 | 158,510,948 |
| 2025-01-14 | 12.53 | 13.2 | 12.53 | 13.2 | +5.85% | 78,520 | 101,668,375 |
| 2025-01-13 | 12.39 | 12.51 | 11.87 | 12.47 | -0.32% | 69,987 | 86,099,245 |
| 2025-01-10 | 13.26 | 13.36 | 12.5 | 12.51 | -5.66% | 82,023 | 105,864,325 |
| 2025-01-09 | 13.36 | 13.53 | 13.21 | 13.26 | -1.04% | 82,884 | 110,927,265 |
| 2025-01-08 | 13.03 | 13.48 | 12.89 | 13.4 | +2.21% | 99,782 | 132,231,151 |
| 2025-01-07 | 12.65 | 13.12 | 12.65 | 13.11 | +4.71% | 86,097 | 110,966,824 |
| 2025-01-06 | 12.4 | 12.93 | 12.1 | 12.52 | -2.19% | 84,810 | 106,111,266 |
| 2025-01-03 | 14.2 | 14.4 | 12.76 | 12.8 | -9.73% | 123,930 | 164,927,377 |
| 2025-01-02 | 13.73 | 14.39 | 13.33 | 14.18 | +2.46% | 119,760 | 167,987,024 |
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：