股票概览
10.28
-4.1%
-0.44
10.68
开盘价
10.72
最高价
10.28
最低价
127,768
成交量
数据更新至: 2025-01-27
技术指标
10.34
MA5 (5日均线)
10.33
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 | 10.68 | 10.72 | 10.28 | 10.28 | -4.1% | 127,768 | 133,952,362 |
| 2025-01-24 | 11.15 | 11.35 | 10.6 | 10.72 | -0.83% | 311,388 | 337,433,054 |
| 2025-01-23 | 9.89 | 10.81 | 9.86 | 10.81 | +9.97% | 236,011 | 251,609,386 |
| 2025-01-22 | 10.04 | 10.04 | 9.66 | 9.83 | -2.09% | 51,005 | 50,087,241 |
| 2025-01-21 | 10.11 | 10.14 | 9.84 | 10.04 | -0.1% | 56,206 | 56,050,483 |
| 2025-01-20 | 10.11 | 10.25 | 9.96 | 10.05 | -2.05% | 71,947 | 72,360,783 |
| 2025-01-17 | 10.25 | 10.39 | 10.18 | 10.26 | -0.68% | 40,553 | 41,623,944 |
| 2025-01-16 | 10.34 | 10.54 | 10.11 | 10.33 | -0.19% | 69,761 | 71,856,738 |
| 2025-01-15 | 10.57 | 10.68 | 10.28 | 10.35 | -2.82% | 82,246 | 86,018,093 |
| 2025-01-14 | 9.99 | 10.65 | 9.91 | 10.65 | +7.58% | 120,432 | 125,749,721 |
| 2025-01-13 | 9.85 | 10.28 | 9.6 | 9.9 | +0.81% | 86,516 | 86,162,616 |
| 2025-01-10 | 9.72 | 10.41 | 9.63 | 9.82 | +1.45% | 111,866 | 112,373,132 |
| 2025-01-09 | 9.41 | 9.72 | 9.37 | 9.68 | +2.33% | 46,930 | 44,995,313 |
| 2025-01-08 | 9.63 | 9.65 | 9.25 | 9.46 | -1.77% | 47,026 | 44,454,213 |
| 2025-01-07 | 9.47 | 9.65 | 9.39 | 9.63 | +1.69% | 31,978 | 30,433,035 |
| 2025-01-06 | 9.5 | 9.59 | 9.24 | 9.47 | -0.32% | 41,346 | 38,974,626 |
| 2025-01-03 | 9.96 | 9.99 | 9.47 | 9.5 | -4.23% | 56,948 | 55,135,658 |
| 2025-01-02 | 10.3 | 10.41 | 9.84 | 9.92 | -3.88% | 63,463 | 64,230,906 |
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：