股票概览
10.48
+0.87%
+0.09
10.45
开盘价
10.65
最高价
10.41
最低价
35,223
成交量
数据更新至: 2025-01-27
技术指标
10.36
MA5 (5日均线)
10.39
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 | 10.45 | 10.65 | 10.41 | 10.48 | +0.87% | 35,223 | 37,097,120 |
| 2025-01-24 | 10.33 | 10.41 | 10.25 | 10.39 | +0.68% | 17,271 | 17,847,433 |
| 2025-01-23 | 10.35 | 10.44 | 10.32 | 10.32 | +0.68% | 27,682 | 28,762,263 |
| 2025-01-22 | 10.31 | 10.35 | 10.2 | 10.25 | -0.87% | 23,509 | 24,104,115 |
| 2025-01-21 | 10.46 | 10.5 | 10.3 | 10.34 | -0.77% | 22,557 | 23,383,329 |
| 2025-01-20 | 10.56 | 10.58 | 10.38 | 10.42 | -0.38% | 24,341 | 25,435,546 |
| 2025-01-17 | 10.42 | 10.55 | 10.35 | 10.46 | +0.29% | 22,066 | 23,064,221 |
| 2025-01-16 | 10.5 | 10.56 | 10.34 | 10.43 | +0.19% | 23,993 | 25,048,275 |
| 2025-01-15 | 10.43 | 10.48 | 10.32 | 10.41 | -0.19% | 16,676 | 17,352,161 |
| 2025-01-14 | 10.18 | 10.44 | 10.12 | 10.43 | +3.06% | 26,119 | 26,925,977 |
| 2025-01-13 | 9.95 | 10.12 | 9.86 | 10.12 | +1.4% | 21,446 | 21,509,507 |
| 2025-01-10 | 10.21 | 10.23 | 9.97 | 9.98 | -2.06% | 21,040 | 21,229,141 |
| 2025-01-09 | 10.14 | 10.24 | 10.1 | 10.19 | +0.1% | 18,035 | 18,393,550 |
| 2025-01-08 | 10.36 | 10.36 | 10 | 10.18 | -1.74% | 36,258 | 36,961,655 |
| 2025-01-07 | 10.32 | 10.42 | 10.19 | 10.36 | +0.39% | 24,211 | 24,971,251 |
| 2025-01-06 | 10.27 | 10.4 | 10.1 | 10.32 | +0.49% | 27,202 | 27,964,924 |
| 2025-01-03 | 10.65 | 10.77 | 10.2 | 10.27 | -3.11% | 42,303 | 44,473,505 |
| 2025-01-02 | 10.89 | 10.99 | 10.55 | 10.6 | -2.66% | 31,902 | 34,346,221 |
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：