股票概览
10.7
+1.33%
+0.14
10.56
开盘价
10.87
最高价
10.56
最低价
17,098
成交量
数据更新至: 2025-01-27
技术指标
10.54
MA5 (5日均线)
10.66
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 | 10.56 | 10.87 | 10.56 | 10.7 | +1.33% | 17,098 | 18,396,864 |
| 2025-01-24 | 10.45 | 10.61 | 10.4 | 10.56 | +0.86% | 12,677 | 13,293,479 |
| 2025-01-23 | 10.57 | 10.69 | 10.47 | 10.47 | +0.19% | 14,933 | 15,816,863 |
| 2025-01-22 | 10.51 | 10.55 | 10.35 | 10.45 | -0.67% | 13,812 | 14,404,401 |
| 2025-01-21 | 10.84 | 10.88 | 10.44 | 10.52 | -3.22% | 21,643 | 22,818,357 |
| 2025-01-20 | 10.68 | 10.9 | 10.42 | 10.87 | +1.59% | 20,191 | 21,673,411 |
| 2025-01-17 | 10.76 | 10.77 | 10.61 | 10.7 | -0.56% | 10,296 | 11,019,676 |
| 2025-01-16 | 10.93 | 10.94 | 10.66 | 10.76 | 0% | 12,555 | 13,537,882 |
| 2025-01-15 | 10.84 | 10.93 | 10.7 | 10.76 | -0.74% | 15,679 | 16,945,890 |
| 2025-01-14 | 10.39 | 10.87 | 10.39 | 10.84 | +3.93% | 18,284 | 19,554,952 |
| 2025-01-13 | 10.32 | 10.45 | 10.07 | 10.43 | +0.68% | 13,950 | 14,342,208 |
| 2025-01-10 | 10.7 | 10.78 | 10.36 | 10.36 | -3.18% | 14,163 | 14,932,473 |
| 2025-01-09 | 10.86 | 10.87 | 10.68 | 10.7 | -1.65% | 14,945 | 16,084,042 |
| 2025-01-08 | 10.74 | 11.08 | 10.61 | 10.88 | +0.65% | 22,383 | 24,329,058 |
| 2025-01-07 | 10.55 | 11.23 | 10.46 | 10.81 | +3.44% | 28,507 | 30,782,619 |
| 2025-01-06 | 10.42 | 10.57 | 9.95 | 10.45 | +0.29% | 16,111 | 16,601,362 |
| 2025-01-03 | 10.86 | 10.97 | 10.4 | 10.42 | -4.05% | 24,620 | 26,067,240 |
| 2025-01-02 | 11 | 11.28 | 10.78 | 10.86 | -1.36% | 25,693 | 28,322,962 |
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：