股票概览
10.56
-1.4%
-0.15
10.72
开盘价
10.84
最高价
10.56
最低价
106,462
成交量
数据更新至: 2025-01-27
技术指标
10.57
MA5 (5日均线)
10.63
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 | 10.72 | 10.84 | 10.56 | 10.56 | -1.4% | 106,462 | 113,859,451 |
| 2025-01-24 | 10.42 | 10.74 | 10.39 | 10.71 | +2.49% | 133,329 | 141,524,859 |
| 2025-01-23 | 10.64 | 10.84 | 10.4 | 10.45 | -0.85% | 143,968 | 153,625,697 |
| 2025-01-22 | 10.56 | 10.67 | 10.5 | 10.54 | -0.57% | 73,897 | 78,088,553 |
| 2025-01-21 | 10.62 | 10.68 | 10.45 | 10.6 | -0.19% | 103,005 | 108,662,622 |
| 2025-01-20 | 10.78 | 10.86 | 10.61 | 10.62 | -0.93% | 93,104 | 99,574,665 |
| 2025-01-17 | 10.67 | 10.78 | 10.6 | 10.72 | +0.09% | 100,380 | 107,305,666 |
| 2025-01-16 | 10.71 | 10.9 | 10.65 | 10.71 | +0.47% | 146,044 | 157,240,960 |
| 2025-01-15 | 10.68 | 10.74 | 10.51 | 10.66 | -0.28% | 146,666 | 155,649,809 |
| 2025-01-14 | 10.15 | 10.7 | 10.11 | 10.69 | +5.01% | 218,857 | 229,971,675 |
| 2025-01-13 | 10.04 | 10.28 | 10 | 10.18 | +0.59% | 124,534 | 126,425,764 |
| 2025-01-10 | 10.14 | 10.39 | 10.11 | 10.12 | -0.49% | 145,066 | 148,377,433 |
| 2025-01-09 | 10.03 | 10.24 | 10.01 | 10.17 | +0.89% | 116,565 | 118,668,852 |
| 2025-01-08 | 10.3 | 10.3 | 9.87 | 10.08 | -2.61% | 167,627 | 168,445,590 |
| 2025-01-07 | 10.02 | 10.4 | 9.98 | 10.35 | +2.78% | 139,903 | 143,706,215 |
| 2025-01-06 | 9.86 | 10.24 | 9.8 | 10.07 | +2.23% | 170,523 | 171,489,621 |
| 2025-01-03 | 10.15 | 10.32 | 9.81 | 9.85 | -2.67% | 171,491 | 172,406,241 |
| 2025-01-02 | 10.39 | 10.48 | 10.02 | 10.12 | -2.41% | 173,746 | 178,286,872 |
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：