股票概览
10.9
+0.65%
+0.07
10.9
开盘价
11.04
最高价
10.84
最低价
38,995
成交量
数据更新至: 2025-01-27
技术指标
10.63
MA5 (5日均线)
10.62
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 | 10.9 | 11.04 | 10.84 | 10.9 | +0.65% | 38,995 | 42,617,284 |
| 2025-01-24 | 10.42 | 10.98 | 10.33 | 10.83 | +4.03% | 84,478 | 90,632,290 |
| 2025-01-23 | 10.5 | 10.65 | 10.41 | 10.41 | -0.29% | 22,862 | 24,090,107 |
| 2025-01-22 | 10.59 | 10.6 | 10.41 | 10.44 | -1.32% | 24,596 | 25,771,226 |
| 2025-01-21 | 10.66 | 10.73 | 10.49 | 10.58 | -0.75% | 24,023 | 25,417,623 |
| 2025-01-20 | 10.6 | 10.72 | 10.45 | 10.66 | -0.47% | 37,520 | 39,813,558 |
| 2025-01-17 | 10.62 | 10.79 | 10.56 | 10.71 | +0.85% | 39,173 | 41,963,561 |
| 2025-01-16 | 10.6 | 10.69 | 10.5 | 10.62 | +0.66% | 39,611 | 42,031,387 |
| 2025-01-15 | 10.5 | 10.74 | 10.48 | 10.55 | +0.38% | 39,142 | 41,466,243 |
| 2025-01-14 | 10.39 | 10.51 | 10.27 | 10.51 | +1.25% | 46,775 | 48,717,108 |
| 2025-01-13 | 9.75 | 10.55 | 9.74 | 10.38 | +4.95% | 57,341 | 58,411,566 |
| 2025-01-10 | 10.13 | 10.14 | 9.89 | 9.89 | -2.08% | 23,870 | 23,859,068 |
| 2025-01-09 | 10.09 | 10.29 | 10.07 | 10.1 | +0.2% | 21,568 | 21,923,270 |
| 2025-01-08 | 10.23 | 10.23 | 9.9 | 10.08 | -1.56% | 30,131 | 30,348,472 |
| 2025-01-07 | 10.03 | 10.27 | 10.03 | 10.24 | +0.59% | 23,402 | 23,746,746 |
| 2025-01-06 | 10.01 | 10.26 | 9.91 | 10.18 | +1.19% | 32,876 | 33,258,094 |
| 2025-01-03 | 10.35 | 10.48 | 10.04 | 10.06 | -3.36% | 50,456 | 51,596,399 |
| 2025-01-02 | 10.71 | 10.83 | 10.36 | 10.41 | -2.89% | 46,443 | 49,016,527 |
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：