股票概览
10.4
-3.79%
-0.41
10.83
开盘价
10.83
最高价
10.4
最低价
205,082
成交量
数据更新至: 2025-01-27
技术指标
10.81
MA5 (5日均线)
10.67
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 | 10.83 | 10.83 | 10.4 | 10.4 | -3.79% | 205,082 | 216,707,623 |
| 2025-01-24 | 10.69 | 11.16 | 10.65 | 10.81 | -0.09% | 273,239 | 295,339,560 |
| 2025-01-23 | 10.73 | 11.07 | 10.53 | 10.82 | +1.79% | 427,504 | 462,557,699 |
| 2025-01-22 | 10.86 | 10.88 | 10.4 | 10.63 | -6.51% | 505,157 | 536,958,198 |
| 2025-01-21 | 11.98 | 12.34 | 11.22 | 11.37 | +1.34% | 848,281 | 1,001,316,516 |
| 2025-01-20 | 10.3 | 11.22 | 10.21 | 11.22 | +10% | 183,920 | 200,417,741 |
| 2025-01-17 | 10.37 | 10.54 | 10.17 | 10.2 | -1.54% | 96,477 | 99,394,005 |
| 2025-01-16 | 10.55 | 10.6 | 10.28 | 10.36 | -0.86% | 117,076 | 121,991,743 |
| 2025-01-15 | 10.47 | 10.71 | 10.4 | 10.45 | -0.1% | 170,623 | 179,541,542 |
| 2025-01-14 | 9.99 | 10.65 | 9.98 | 10.46 | +5.55% | 217,891 | 223,873,086 |
| 2025-01-13 | 9.88 | 10.28 | 9.85 | 9.91 | -0.6% | 190,083 | 190,764,853 |
| 2025-01-10 | 9.6 | 10.56 | 9.51 | 9.97 | +3.85% | 265,866 | 269,787,623 |
| 2025-01-09 | 9.4 | 9.75 | 9.38 | 9.6 | +1.37% | 58,349 | 56,076,134 |
| 2025-01-08 | 9.4 | 9.49 | 9.12 | 9.47 | +0.74% | 63,042 | 58,857,412 |
| 2025-01-07 | 9.27 | 9.4 | 9.2 | 9.4 | +1.4% | 44,219 | 41,200,258 |
| 2025-01-06 | 9.31 | 9.44 | 9.11 | 9.27 | -0.96% | 59,831 | 55,459,524 |
| 2025-01-03 | 9.74 | 9.8 | 9.32 | 9.36 | -4% | 83,667 | 79,982,599 |
| 2025-01-02 | 10 | 10.12 | 9.67 | 9.75 | -1.32% | 94,395 | 93,649,877 |
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：