股票概览
10.66
-2.11%
-0.23
10.88
开盘价
10.98
最高价
10.63
最低价
189,855
成交量
数据更新至: 2025-01-27
技术指标
10.76
MA5 (5日均线)
10.91
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 | 10.88 | 10.98 | 10.63 | 10.66 | -2.11% | 189,855 | 204,217,671 |
| 2025-01-24 | 10.73 | 10.92 | 10.71 | 10.89 | +1.4% | 201,700 | 218,525,532 |
| 2025-01-23 | 10.82 | 11.14 | 10.74 | 10.74 | +0.09% | 308,109 | 337,241,574 |
| 2025-01-22 | 10.74 | 10.85 | 10.69 | 10.73 | -0.46% | 162,003 | 174,218,935 |
| 2025-01-21 | 10.95 | 11 | 10.66 | 10.78 | -1.28% | 230,923 | 248,452,945 |
| 2025-01-20 | 11.1 | 11.15 | 10.88 | 10.92 | -1.71% | 274,964 | 301,407,249 |
| 2025-01-17 | 11.2 | 11.2 | 10.92 | 11.11 | -0.54% | 344,020 | 380,633,478 |
| 2025-01-16 | 11.12 | 11.45 | 11.03 | 11.17 | +1.27% | 491,616 | 551,753,482 |
| 2025-01-15 | 11 | 11.34 | 10.81 | 11.03 | -0.27% | 445,205 | 489,968,954 |
| 2025-01-14 | 10.4 | 11.09 | 10.29 | 11.06 | +6.04% | 586,382 | 630,575,791 |
| 2025-01-13 | 10.23 | 10.63 | 10.15 | 10.43 | +1.07% | 388,637 | 404,776,719 |
| 2025-01-10 | 10.35 | 10.62 | 10.24 | 10.32 | +0.39% | 299,882 | 311,370,156 |
| 2025-01-09 | 10.08 | 10.43 | 10.04 | 10.28 | +1.48% | 238,362 | 245,663,137 |
| 2025-01-08 | 10.31 | 10.38 | 9.9 | 10.13 | -2.69% | 284,211 | 287,119,559 |
| 2025-01-07 | 10.29 | 10.7 | 10.11 | 10.41 | +1.17% | 316,170 | 329,729,388 |
| 2025-01-06 | 9.95 | 10.54 | 9.91 | 10.29 | +3.21% | 388,131 | 399,096,467 |
| 2025-01-03 | 10.1 | 10.35 | 9.95 | 9.97 | -0.99% | 268,624 | 272,381,889 |
| 2025-01-02 | 10.3 | 10.38 | 9.97 | 10.07 | -2.04% | 203,057 | 206,884,657 |
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：