股票概览
10.37
-0.86%
-0.09
10.56
开盘价
10.68
最高价
10.36
最低价
123,228
成交量
数据更新至: 2025-01-27
技术指标
10.37
MA5 (5日均线)
10.43
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 | 10.56 | 10.68 | 10.36 | 10.37 | -0.86% | 123,228 | 129,297,427 |
| 2025-01-24 | 10.2 | 10.46 | 10.19 | 10.46 | +2.05% | 114,397 | 118,459,424 |
| 2025-01-23 | 10.43 | 10.57 | 10.23 | 10.25 | -0.87% | 131,862 | 137,259,945 |
| 2025-01-22 | 10.38 | 10.47 | 10.28 | 10.34 | -0.96% | 93,055 | 96,332,377 |
| 2025-01-21 | 10.62 | 10.66 | 10.36 | 10.44 | -1.32% | 109,191 | 114,237,873 |
| 2025-01-20 | 10.69 | 10.72 | 10.55 | 10.58 | -0.09% | 124,388 | 132,333,987 |
| 2025-01-17 | 10.43 | 10.63 | 10.4 | 10.59 | +1.15% | 130,403 | 137,424,366 |
| 2025-01-16 | 10.41 | 10.62 | 10.37 | 10.47 | +0.96% | 172,474 | 180,945,892 |
| 2025-01-15 | 10.4 | 10.45 | 10.23 | 10.37 | -0.29% | 142,832 | 147,791,641 |
| 2025-01-14 | 10.17 | 10.45 | 10.09 | 10.4 | +2.36% | 176,783 | 181,948,896 |
| 2025-01-13 | 9.84 | 10.18 | 9.75 | 10.16 | +2.32% | 142,935 | 143,396,540 |
| 2025-01-10 | 10.26 | 10.34 | 9.91 | 9.93 | -3.22% | 131,906 | 133,321,283 |
| 2025-01-09 | 10.08 | 10.3 | 10.02 | 10.26 | +0.88% | 131,539 | 134,361,006 |
| 2025-01-08 | 10.36 | 10.4 | 9.95 | 10.17 | -2.49% | 190,305 | 192,816,732 |
| 2025-01-07 | 10.11 | 10.44 | 10.07 | 10.43 | +2.96% | 144,357 | 148,003,218 |
| 2025-01-06 | 10.07 | 10.39 | 9.95 | 10.13 | 0% | 178,051 | 181,134,272 |
| 2025-01-03 | 10.37 | 10.52 | 10.1 | 10.13 | -2.31% | 173,482 | 179,027,323 |
| 2025-01-02 | 10.56 | 10.84 | 10.23 | 10.37 | -2.81% | 178,003 | 187,672,792 |
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：