股票概览
10.13
-0.98%
-0.1
10.22
开盘价
10.3
最高价
10.09
最低价
29,473
成交量
数据更新至: 2025-01-27
技术指标
10.29
MA5 (5日均线)
10.41
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 | 10.22 | 10.3 | 10.09 | 10.13 | -0.98% | 29,473 | 29,999,618 |
| 2025-01-24 | 10.16 | 10.25 | 10.01 | 10.23 | +0.69% | 43,989 | 44,525,163 |
| 2025-01-23 | 10.43 | 10.46 | 10.16 | 10.16 | -1.93% | 71,106 | 73,478,604 |
| 2025-01-22 | 10.51 | 10.57 | 10.24 | 10.36 | -2.17% | 44,887 | 46,411,525 |
| 2025-01-21 | 10.5 | 10.61 | 10.25 | 10.59 | +0.86% | 54,920 | 57,354,696 |
| 2025-01-20 | 10.5 | 10.57 | 10.32 | 10.5 | +0.96% | 36,555 | 38,272,264 |
| 2025-01-17 | 10.48 | 10.48 | 10.2 | 10.4 | -0.95% | 47,647 | 49,329,517 |
| 2025-01-16 | 10.51 | 10.64 | 10.4 | 10.5 | -0.1% | 40,185 | 42,363,785 |
| 2025-01-15 | 10.69 | 10.76 | 10.48 | 10.51 | -1.68% | 47,329 | 50,229,074 |
| 2025-01-14 | 10.46 | 10.73 | 10.44 | 10.69 | +2.2% | 57,392 | 61,120,641 |
| 2025-01-13 | 10.31 | 10.51 | 10.1 | 10.46 | -0.48% | 54,951 | 56,912,214 |
| 2025-01-10 | 10.59 | 10.67 | 10.4 | 10.51 | -0.94% | 58,079 | 61,213,048 |
| 2025-01-09 | 10.27 | 10.95 | 10.2 | 10.61 | +3.21% | 106,276 | 113,111,318 |
| 2025-01-08 | 10.18 | 10.44 | 9.94 | 10.28 | +0.88% | 64,597 | 65,696,037 |
| 2025-01-07 | 9.91 | 10.25 | 9.86 | 10.19 | +2.83% | 45,022 | 45,123,219 |
| 2025-01-06 | 9.86 | 10.11 | 9.6 | 9.91 | +0.51% | 49,994 | 49,624,501 |
| 2025-01-03 | 10.25 | 10.33 | 9.83 | 9.86 | -3.71% | 72,083 | 72,174,671 |
| 2025-01-02 | 10.53 | 10.64 | 10.15 | 10.24 | -2.48% | 72,161 | 75,068,370 |
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：