股票概览
10.57
-1.12%
-0.12
10.72
开盘价
10.8
最高价
10.55
最低价
56,105
成交量
数据更新至: 2025-01-27
技术指标
10.68
MA5 (5日均线)
10.92
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 | 10.72 | 10.8 | 10.55 | 10.57 | -1.12% | 56,105 | 59,863,431 |
| 2025-01-24 | 10.55 | 10.82 | 10.45 | 10.69 | +1.33% | 99,756 | 106,249,981 |
| 2025-01-23 | 10.79 | 10.92 | 10.55 | 10.55 | -0.75% | 91,133 | 98,291,651 |
| 2025-01-22 | 10.85 | 10.9 | 10.56 | 10.63 | -3.01% | 81,767 | 87,520,179 |
| 2025-01-21 | 11.05 | 11.26 | 10.74 | 10.96 | -2.75% | 94,497 | 103,153,103 |
| 2025-01-20 | 12 | 12 | 11.18 | 11.27 | +1.44% | 118,608 | 135,324,384 |
| 2025-01-17 | 11.11 | 11.27 | 10.96 | 11.11 | 0% | 49,940 | 55,616,827 |
| 2025-01-16 | 11.2 | 11.48 | 11.05 | 11.11 | -0.36% | 80,627 | 90,835,256 |
| 2025-01-15 | 11.4 | 11.52 | 11.08 | 11.15 | -0.45% | 102,935 | 116,135,464 |
| 2025-01-14 | 10.79 | 11.38 | 10.79 | 11.2 | +4.09% | 75,614 | 84,200,171 |
| 2025-01-13 | 10.49 | 10.87 | 10.29 | 10.76 | +0.47% | 37,686 | 39,961,542 |
| 2025-01-10 | 11.2 | 11.26 | 10.7 | 10.71 | -4.29% | 51,181 | 56,051,676 |
| 2025-01-09 | 11.05 | 11.34 | 10.95 | 11.19 | +0.72% | 46,676 | 52,046,504 |
| 2025-01-08 | 10.95 | 11.18 | 10.67 | 11.11 | +0.18% | 60,491 | 66,215,199 |
| 2025-01-07 | 10.73 | 11.09 | 10.7 | 11.09 | +3.94% | 56,306 | 61,192,704 |
| 2025-01-06 | 10.89 | 11 | 10.57 | 10.67 | -3.53% | 85,693 | 91,984,427 |
| 2025-01-03 | 12.17 | 12.18 | 10.99 | 11.06 | -9.05% | 158,788 | 181,686,721 |
| 2025-01-02 | 11.7 | 12.89 | 11.6 | 12.16 | +3.75% | 206,631 | 257,652,647 |
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：