股票概览
10.88
+0.55%
+0.06
10.84
开盘价
11.03
最高价
10.8
最低价
37,069
成交量
数据更新至: 2025-01-27
技术指标
10.78
MA5 (5日均线)
10.80
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 | 10.8 | 10.88 | +0.55% | 37,069 | 40,519,689 |
| 2025-01-24 | 10.77 | 10.85 | 10.71 | 10.82 | +0.09% | 35,900 | 38,684,969 |
| 2025-01-23 | 10.7 | 10.94 | 10.65 | 10.81 | +1.98% | 45,322 | 49,041,398 |
| 2025-01-22 | 10.78 | 10.8 | 10.59 | 10.6 | -1.85% | 37,696 | 40,186,502 |
| 2025-01-21 | 10.92 | 11.02 | 10.8 | 10.8 | -1.1% | 50,295 | 54,930,053 |
| 2025-01-20 | 10.88 | 10.96 | 10.79 | 10.92 | +0.28% | 40,522 | 44,159,001 |
| 2025-01-17 | 10.79 | 10.94 | 10.71 | 10.89 | +0.55% | 38,338 | 41,617,511 |
| 2025-01-16 | 10.78 | 10.98 | 10.77 | 10.83 | +0.37% | 44,992 | 48,939,692 |
| 2025-01-15 | 10.64 | 10.79 | 10.58 | 10.79 | +0.94% | 49,751 | 53,277,623 |
| 2025-01-14 | 10.48 | 10.7 | 10.48 | 10.69 | +1.71% | 47,223 | 50,083,296 |
| 2025-01-13 | 10.34 | 10.51 | 10.25 | 10.51 | +1.35% | 44,284 | 46,110,836 |
| 2025-01-10 | 10.55 | 10.59 | 10.37 | 10.37 | -1.71% | 39,973 | 41,745,298 |
| 2025-01-09 | 10.61 | 10.67 | 10.55 | 10.55 | -1.22% | 29,498 | 31,234,368 |
| 2025-01-08 | 10.82 | 10.83 | 10.52 | 10.68 | -1.57% | 63,639 | 67,935,313 |
| 2025-01-07 | 10.87 | 10.94 | 10.77 | 10.85 | -0.28% | 34,626 | 37,529,582 |
| 2025-01-06 | 10.83 | 10.92 | 10.73 | 10.88 | +0.65% | 47,268 | 51,169,349 |
| 2025-01-03 | 10.89 | 11.02 | 10.76 | 10.81 | -0.64% | 60,531 | 65,891,862 |
| 2025-01-02 | 11.1 | 11.19 | 10.82 | 10.88 | -1.98% | 69,155 | 76,143,506 |
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：