股票概览
10.18
-0.29%
-0.03
10.23
开盘价
10.31
最高价
10.05
最低价
113,509
成交量
数据更新至: 2025-01-27
技术指标
10.07
MA5 (5日均线)
10.06
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 | 10.23 | 10.31 | 10.05 | 10.18 | -0.29% | 113,509 | 115,364,274 |
| 2025-01-24 | 9.96 | 10.33 | 9.9 | 10.21 | +2.51% | 171,027 | 173,491,311 |
| 2025-01-23 | 10.04 | 10.2 | 9.96 | 9.96 | -0.1% | 129,757 | 130,908,777 |
| 2025-01-22 | 10.01 | 10.01 | 9.87 | 9.97 | -0.8% | 83,680 | 83,179,961 |
| 2025-01-21 | 10.1 | 10.12 | 9.92 | 10.05 | -0.2% | 75,695 | 75,786,320 |
| 2025-01-20 | 10.1 | 10.22 | 10.04 | 10.07 | +0.3% | 84,392 | 85,228,797 |
| 2025-01-17 | 9.98 | 10.1 | 9.94 | 10.04 | +0.1% | 90,211 | 90,426,971 |
| 2025-01-16 | 9.94 | 10.17 | 9.93 | 10.03 | +0.91% | 131,246 | 131,657,304 |
| 2025-01-15 | 10.14 | 10.14 | 9.86 | 9.94 | -1.88% | 143,289 | 142,600,899 |
| 2025-01-14 | 9.8 | 10.17 | 9.76 | 10.13 | +4% | 224,968 | 225,474,369 |
| 2025-01-13 | 9.5 | 9.82 | 9.46 | 9.74 | +1.56% | 126,759 | 122,493,540 |
| 2025-01-10 | 9.94 | 10.11 | 9.58 | 9.59 | -3.62% | 220,819 | 216,476,612 |
| 2025-01-09 | 9.95 | 10.07 | 9.86 | 9.95 | -0.6% | 156,639 | 155,953,186 |
| 2025-01-08 | 10.11 | 10.11 | 9.72 | 10.01 | -1.28% | 178,748 | 177,640,216 |
| 2025-01-07 | 10.1 | 10.15 | 9.96 | 10.14 | +0.5% | 173,520 | 174,554,054 |
| 2025-01-06 | 10.41 | 10.41 | 10.03 | 10.09 | -2.42% | 162,549 | 165,166,431 |
| 2025-01-03 | 10.77 | 10.8 | 10.24 | 10.34 | -3.9% | 177,116 | 185,791,763 |
| 2025-01-02 | 11.25 | 11.31 | 10.67 | 10.76 | -4.69% | 201,056 | 220,391,433 |
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：