股票概览
10
-4.03%
-0.42
10.65
开盘价
10.65
最高价
10
最低价
58,730
成交量
数据更新至: 2025-01-27
技术指标
10.35
MA5 (5日均线)
10.47
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 | 10.65 | 10.65 | 10 | 10 | -4.03% | 58,730 | 60,090,946 |
| 2025-01-24 | 10.5 | 10.7 | 10.35 | 10.42 | -2.16% | 84,881 | 89,015,146 |
| 2025-01-23 | 10.1 | 11.01 | 10.04 | 10.65 | +5.97% | 140,389 | 148,211,745 |
| 2025-01-22 | 10.5 | 10.53 | 9.93 | 10.05 | -5.55% | 82,852 | 83,888,734 |
| 2025-01-21 | 10.46 | 10.76 | 10.12 | 10.64 | +1.53% | 111,699 | 116,559,443 |
| 2025-01-20 | 10.28 | 10.86 | 10.24 | 10.48 | +3.05% | 98,949 | 103,535,406 |
| 2025-01-17 | 10.71 | 10.84 | 10.02 | 10.17 | -5.92% | 116,754 | 119,764,471 |
| 2025-01-16 | 11 | 11.78 | 10.62 | 10.81 | -2.17% | 202,940 | 227,324,986 |
| 2025-01-15 | 10.43 | 12.53 | 10.37 | 11.05 | +5.84% | 163,736 | 185,040,943 |
| 2025-01-14 | 10.09 | 10.7 | 9.76 | 10.44 | +6.97% | 41,979 | 43,020,290 |
| 2025-01-13 | 9.59 | 9.85 | 9.3 | 9.76 | +1.04% | 27,057 | 26,057,647 |
| 2025-01-10 | 10.08 | 10.13 | 9.63 | 9.66 | -4.17% | 26,288 | 26,095,814 |
| 2025-01-09 | 10.37 | 10.47 | 9.97 | 10.08 | -3.54% | 33,789 | 34,443,839 |
| 2025-01-08 | 10.16 | 10.55 | 10 | 10.45 | +2.75% | 57,949 | 59,475,234 |
| 2025-01-07 | 9.58 | 10.24 | 9.54 | 10.17 | +6.16% | 36,036 | 35,594,075 |
| 2025-01-06 | 9.43 | 9.76 | 9.03 | 9.58 | +0.84% | 36,701 | 34,756,723 |
| 2025-01-03 | 10.14 | 10.16 | 9.47 | 9.5 | -5.85% | 45,724 | 44,590,271 |
| 2025-01-02 | 10.43 | 10.43 | 9.99 | 10.09 | -2.13% | 29,995 | 30,507,993 |
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：