股票概览
10.81
+0.56%
+0.06
10.88
开盘价
11
最高价
10.8
最低价
21,624
成交量
数据更新至: 2025-01-27
技术指标
10.77
MA5 (5日均线)
10.75
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 | 10.88 | 11 | 10.8 | 10.81 | +0.56% | 21,624 | 23,626,960 |
| 2025-01-24 | 10.75 | 10.87 | 10.62 | 10.75 | 0% | 21,624 | 23,193,736 |
| 2025-01-23 | 10.82 | 10.98 | 10.75 | 10.75 | -0.09% | 20,580 | 22,413,849 |
| 2025-01-22 | 10.79 | 11.05 | 10.65 | 10.76 | 0% | 25,996 | 28,088,327 |
| 2025-01-21 | 10.95 | 11.05 | 10.74 | 10.76 | -1.56% | 22,605 | 24,499,751 |
| 2025-01-20 | 10.69 | 11.12 | 10.69 | 10.93 | +2.53% | 42,312 | 46,204,029 |
| 2025-01-17 | 10.59 | 10.72 | 10.5 | 10.66 | +0.09% | 24,239 | 25,724,594 |
| 2025-01-16 | 10.75 | 10.88 | 10.57 | 10.65 | -0.28% | 23,558 | 25,266,095 |
| 2025-01-15 | 10.83 | 10.83 | 10.6 | 10.68 | -0.93% | 19,874 | 21,229,113 |
| 2025-01-14 | 10.44 | 10.79 | 10.3 | 10.78 | +3.45% | 27,498 | 29,298,917 |
| 2025-01-13 | 10.21 | 10.45 | 10.07 | 10.42 | +1.07% | 20,415 | 21,093,090 |
| 2025-01-10 | 10.55 | 10.74 | 10.31 | 10.31 | -3.1% | 24,557 | 25,847,326 |
| 2025-01-09 | 10.66 | 10.8 | 10.61 | 10.64 | -1.02% | 26,727 | 28,596,083 |
| 2025-01-08 | 10.85 | 10.98 | 10.51 | 10.75 | -0.56% | 27,573 | 29,690,018 |
| 2025-01-07 | 10.77 | 10.82 | 10.54 | 10.81 | +0.93% | 21,005 | 22,444,748 |
| 2025-01-06 | 10.56 | 10.86 | 10.33 | 10.71 | +1.42% | 30,275 | 32,350,045 |
| 2025-01-03 | 11.05 | 11.11 | 10.54 | 10.56 | -3.39% | 37,430 | 40,509,875 |
| 2025-01-02 | 11.27 | 11.43 | 10.87 | 10.93 | -2.93% | 37,424 | 41,625,068 |
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：