股票概览
10.61
-2.66%
-0.29
10.94
开盘价
11.03
最高价
10.61
最低价
64,842
成交量
数据更新至: 2025-01-27
技术指标
10.84
MA5 (5日均线)
11.00
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 | 10.94 | 11.03 | 10.61 | 10.61 | -2.66% | 64,842 | 69,869,566 |
| 2025-01-24 | 10.81 | 10.98 | 10.72 | 10.9 | +0.74% | 67,275 | 73,057,091 |
| 2025-01-23 | 10.93 | 11.2 | 10.81 | 10.82 | +0.28% | 93,922 | 103,857,963 |
| 2025-01-22 | 11.12 | 11.12 | 10.78 | 10.79 | -2.53% | 55,803 | 60,657,547 |
| 2025-01-21 | 11.25 | 11.25 | 10.95 | 11.07 | -0.63% | 62,107 | 68,608,443 |
| 2025-01-20 | 11.21 | 11.29 | 11.03 | 11.14 | +0.27% | 59,787 | 66,718,186 |
| 2025-01-17 | 11.1 | 11.27 | 11.03 | 11.11 | -0.89% | 65,185 | 72,589,585 |
| 2025-01-16 | 11.24 | 11.47 | 11 | 11.21 | +0.18% | 97,943 | 110,352,495 |
| 2025-01-15 | 11.11 | 11.36 | 10.9 | 11.19 | +0.63% | 106,862 | 119,608,370 |
| 2025-01-14 | 10.6 | 11.12 | 10.58 | 11.12 | +5.8% | 110,163 | 120,541,274 |
| 2025-01-13 | 10.42 | 10.63 | 10.18 | 10.51 | +0.1% | 71,499 | 74,527,931 |
| 2025-01-10 | 10.84 | 11 | 10.5 | 10.5 | -3.14% | 97,070 | 104,854,641 |
| 2025-01-09 | 10.61 | 10.93 | 10.6 | 10.84 | +0.93% | 87,651 | 94,884,024 |
| 2025-01-08 | 10.65 | 10.83 | 10.28 | 10.74 | +0.94% | 108,046 | 114,757,366 |
| 2025-01-07 | 10.35 | 10.65 | 10.32 | 10.64 | +2.8% | 76,720 | 80,518,978 |
| 2025-01-06 | 10.53 | 10.65 | 10.15 | 10.35 | -1.71% | 92,115 | 95,684,295 |
| 2025-01-03 | 11.24 | 11.3 | 10.53 | 10.53 | -6.4% | 139,477 | 150,803,155 |
| 2025-01-02 | 11.74 | 11.74 | 11.11 | 11.25 | -3.35% | 118,809 | 135,775,258 |
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：