股票概览
10.2
+0.89%
+0.09
10.18
开盘价
10.31
最高价
10.15
最低价
54,965
成交量
数据更新至: 2025-01-27
技术指标
10.14
MA5 (5日均线)
10.19
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 | 10.18 | 10.31 | 10.15 | 10.2 | +0.89% | 54,965 | 56,260,878 |
| 2025-01-24 | 10.11 | 10.17 | 10.08 | 10.11 | -0.2% | 51,556 | 52,138,583 |
| 2025-01-23 | 10.19 | 10.27 | 10.13 | 10.13 | +0.3% | 49,580 | 50,554,398 |
| 2025-01-22 | 10.14 | 10.2 | 10.07 | 10.1 | -0.79% | 46,337 | 46,880,886 |
| 2025-01-21 | 10.3 | 10.32 | 10.16 | 10.18 | -0.97% | 52,406 | 53,430,957 |
| 2025-01-20 | 10.3 | 10.36 | 10.26 | 10.28 | -0.19% | 44,124 | 45,458,810 |
| 2025-01-17 | 10.19 | 10.32 | 10.14 | 10.3 | +0.78% | 49,240 | 50,480,765 |
| 2025-01-16 | 10.19 | 10.28 | 10.14 | 10.22 | +0.59% | 47,501 | 48,544,796 |
| 2025-01-15 | 10.21 | 10.25 | 10.13 | 10.16 | -0.1% | 50,350 | 51,304,343 |
| 2025-01-14 | 9.91 | 10.17 | 9.91 | 10.17 | +2.42% | 59,537 | 60,064,435 |
| 2025-01-13 | 9.85 | 9.95 | 9.8 | 9.93 | +0.3% | 42,708 | 42,238,429 |
| 2025-01-10 | 10.15 | 10.19 | 9.9 | 9.9 | -2.46% | 59,819 | 60,174,326 |
| 2025-01-09 | 10.11 | 10.3 | 10.02 | 10.15 | -0.2% | 56,772 | 57,790,058 |
| 2025-01-08 | 10.22 | 10.29 | 10.01 | 10.17 | -0.68% | 72,616 | 73,807,300 |
| 2025-01-07 | 10.33 | 10.34 | 10.05 | 10.24 | -1.44% | 84,437 | 85,897,108 |
| 2025-01-06 | 10.21 | 10.42 | 10.16 | 10.39 | +2.57% | 96,410 | 99,568,874 |
| 2025-01-03 | 10.36 | 10.45 | 10.13 | 10.13 | -2.03% | 83,834 | 86,274,855 |
| 2025-01-02 | 10.66 | 10.72 | 10.29 | 10.34 | -3.18% | 92,832 | 97,487,864 |
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：