股票概览
10.89
+0.46%
+0.05
10.84
开盘价
11.03
最高价
10.84
最低价
108,256
成交量
数据更新至: 2025-01-27
技术指标
10.83
MA5 (5日均线)
10.82
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 | 10.84 | 11.03 | 10.84 | 10.89 | +0.46% | 108,256 | 118,328,624 |
| 2025-01-24 | 10.78 | 10.85 | 10.73 | 10.84 | +0.37% | 98,698 | 106,568,736 |
| 2025-01-23 | 10.85 | 10.96 | 10.8 | 10.8 | -0.09% | 113,429 | 123,182,891 |
| 2025-01-22 | 10.76 | 10.83 | 10.61 | 10.81 | +0.19% | 92,779 | 99,511,495 |
| 2025-01-21 | 10.9 | 10.94 | 10.76 | 10.79 | -0.74% | 74,365 | 80,396,293 |
| 2025-01-20 | 10.84 | 11.03 | 10.83 | 10.87 | -0.09% | 102,671 | 111,976,853 |
| 2025-01-17 | 10.71 | 10.92 | 10.69 | 10.88 | +0.93% | 99,038 | 107,210,548 |
| 2025-01-16 | 10.79 | 10.93 | 10.71 | 10.78 | +0.09% | 96,342 | 104,281,201 |
| 2025-01-15 | 10.81 | 10.82 | 10.71 | 10.77 | -0.37% | 97,554 | 105,043,950 |
| 2025-01-14 | 10.68 | 10.86 | 10.66 | 10.81 | +0.93% | 154,901 | 166,845,385 |
| 2025-01-13 | 10.6 | 10.73 | 10.52 | 10.71 | -1.38% | 174,484 | 185,870,068 |
| 2025-01-10 | 10.92 | 10.98 | 10.81 | 10.86 | -0.73% | 116,172 | 126,572,420 |
| 2025-01-09 | 11 | 11.1 | 10.86 | 10.94 | -1.17% | 112,946 | 124,113,335 |
| 2025-01-08 | 11.14 | 11.24 | 10.92 | 11.07 | -0.63% | 156,402 | 173,005,052 |
| 2025-01-07 | 11.39 | 11.4 | 11.01 | 11.14 | -2.11% | 231,214 | 257,114,413 |
| 2025-01-06 | 11.3 | 11.53 | 11.18 | 11.38 | +2.99% | 273,118 | 310,366,439 |
| 2025-01-03 | 11 | 11.34 | 10.98 | 11.05 | +0.55% | 185,558 | 207,316,082 |
| 2025-01-02 | 11.28 | 11.35 | 10.92 | 10.99 | -2.48% | 172,766 | 191,958,795 |
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：