股票概览
10.3
-3.38%
-0.36
10.69
开盘价
10.76
最高价
10.26
最低价
99,660
成交量
数据更新至: 2025-01-27
技术指标
10.31
MA5 (5日均线)
10.14
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 | 10.69 | 10.76 | 10.26 | 10.3 | -3.38% | 99,660 | 103,943,236 |
| 2025-01-24 | 10.13 | 10.66 | 10.13 | 10.66 | +5.23% | 152,324 | 159,054,051 |
| 2025-01-23 | 10.18 | 10.43 | 10.07 | 10.13 | -0.2% | 95,159 | 97,943,583 |
| 2025-01-22 | 10.18 | 10.29 | 10.07 | 10.15 | -1.55% | 53,891 | 54,784,603 |
| 2025-01-21 | 10.23 | 10.38 | 10.08 | 10.31 | +0.98% | 69,508 | 71,047,514 |
| 2025-01-20 | 10.19 | 10.27 | 9.99 | 10.21 | +2.1% | 82,438 | 83,698,474 |
| 2025-01-17 | 9.89 | 10.28 | 9.73 | 10 | +1.83% | 84,155 | 84,410,420 |
| 2025-01-16 | 9.93 | 10.11 | 9.65 | 9.82 | -0.3% | 65,831 | 65,013,449 |
| 2025-01-15 | 10.06 | 10.14 | 9.8 | 9.85 | -1.6% | 82,467 | 81,738,508 |
| 2025-01-14 | 9.34 | 10.01 | 9.34 | 10.01 | +7.63% | 106,425 | 103,907,579 |
| 2025-01-13 | 9.18 | 9.4 | 8.88 | 9.3 | 0% | 69,682 | 63,818,295 |
| 2025-01-10 | 9.68 | 9.89 | 9.29 | 9.3 | -4.52% | 98,084 | 94,498,415 |
| 2025-01-09 | 9.55 | 9.95 | 9.5 | 9.74 | +2.53% | 128,501 | 126,139,220 |
| 2025-01-08 | 9.61 | 9.68 | 9.06 | 9.5 | -1.76% | 112,902 | 106,475,436 |
| 2025-01-07 | 9.34 | 9.68 | 9.23 | 9.67 | +3.42% | 104,022 | 99,000,579 |
| 2025-01-06 | 9.17 | 9.48 | 8.78 | 9.35 | +1.19% | 129,340 | 119,358,153 |
| 2025-01-03 | 10.28 | 10.38 | 9.2 | 9.24 | -9.59% | 191,028 | 183,259,061 |
| 2025-01-02 | 10.49 | 10.78 | 10.11 | 10.22 | -2.48% | 147,888 | 153,818,036 |
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：