股票概览
10.05
-0.1%
-0.01
10.07
开盘价
10.17
最高价
10.04
最低价
113,362
成交量
数据更新至: 2025-01-27
技术指标
10.06
MA5 (5日均线)
9.97
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 | 10.07 | 10.17 | 10.04 | 10.05 | -0.1% | 113,362 | 114,595,503 |
| 2025-01-24 | 10.04 | 10.09 | 9.98 | 10.06 | +0.2% | 122,054 | 122,376,135 |
| 2025-01-23 | 10.1 | 10.19 | 10.03 | 10.04 | +0.5% | 116,937 | 118,095,309 |
| 2025-01-22 | 10.12 | 10.21 | 9.95 | 9.99 | -1.48% | 132,722 | 133,512,178 |
| 2025-01-21 | 10.18 | 10.56 | 10.1 | 10.14 | -1.36% | 244,637 | 250,308,037 |
| 2025-01-20 | 9.92 | 10.84 | 9.92 | 10.28 | +4.37% | 447,695 | 468,134,212 |
| 2025-01-17 | 9.8 | 9.95 | 9.73 | 9.85 | +0.2% | 96,174 | 94,945,391 |
| 2025-01-16 | 9.7 | 9.93 | 9.7 | 9.83 | +1.34% | 141,865 | 139,441,801 |
| 2025-01-15 | 9.71 | 9.85 | 9.67 | 9.7 | -0.31% | 141,770 | 138,240,512 |
| 2025-01-14 | 9.54 | 9.73 | 9.52 | 9.73 | +3.29% | 153,026 | 147,176,045 |
| 2025-01-13 | 9.25 | 9.43 | 9.24 | 9.42 | +0.86% | 77,838 | 72,831,377 |
| 2025-01-10 | 9.53 | 9.54 | 9.34 | 9.34 | -1.99% | 94,845 | 89,406,333 |
| 2025-01-09 | 9.53 | 9.61 | 9.49 | 9.53 | -0.52% | 86,932 | 83,005,256 |
| 2025-01-08 | 9.65 | 9.66 | 9.44 | 9.58 | -1.14% | 126,833 | 121,145,468 |
| 2025-01-07 | 9.65 | 9.73 | 9.56 | 9.69 | +0.41% | 116,242 | 112,147,043 |
| 2025-01-06 | 9.78 | 9.81 | 9.58 | 9.65 | -1.33% | 152,591 | 147,634,241 |
| 2025-01-03 | 10.09 | 10.12 | 9.75 | 9.78 | -2.98% | 205,980 | 203,858,929 |
| 2025-01-02 | 10.14 | 10.37 | 9.99 | 10.08 | -0.59% | 187,917 | 191,432,694 |
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：