股票概览
10.43
+0.1%
+0.01
10.57
开盘价
10.68
最高价
10.25
最低价
39,220
成交量
数据更新至: 2025-01-27
技术指标
10.68
MA5 (5日均线)
10.65
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 | 10.57 | 10.68 | 10.25 | 10.43 | +0.1% | 39,220 | 41,075,040 |
| 2025-01-24 | 10.54 | 10.68 | 10.27 | 10.42 | -2.07% | 53,874 | 56,332,752 |
| 2025-01-23 | 10.85 | 11.05 | 10.62 | 10.64 | -1.39% | 51,500 | 55,808,048 |
| 2025-01-22 | 10.88 | 11.09 | 10.71 | 10.79 | -3.14% | 69,181 | 75,096,740 |
| 2025-01-21 | 10.91 | 11.47 | 10.86 | 11.14 | +2.11% | 129,979 | 144,951,648 |
| 2025-01-20 | 10.5 | 11.25 | 10.37 | 10.91 | +4.7% | 107,504 | 116,187,092 |
| 2025-01-17 | 10.8 | 10.8 | 10.4 | 10.42 | -4.84% | 75,500 | 79,366,329 |
| 2025-01-16 | 10.77 | 10.96 | 10.45 | 10.95 | +0.55% | 133,813 | 143,401,226 |
| 2025-01-15 | 9.9 | 10.89 | 9.85 | 10.89 | +10% | 93,750 | 97,448,947 |
| 2025-01-14 | 9.43 | 9.9 | 9.42 | 9.9 | +4.98% | 48,751 | 47,604,166 |
| 2025-01-13 | 9.25 | 9.48 | 9.01 | 9.43 | +1.29% | 39,288 | 36,442,092 |
| 2025-01-10 | 9.83 | 9.83 | 9.3 | 9.31 | -5.29% | 49,525 | 47,280,319 |
| 2025-01-09 | 9.71 | 10.12 | 9.63 | 9.83 | +0.82% | 50,636 | 49,918,524 |
| 2025-01-08 | 9.75 | 9.84 | 9.43 | 9.75 | +0.21% | 53,329 | 51,472,726 |
| 2025-01-07 | 9.38 | 9.8 | 9.3 | 9.73 | +3.18% | 52,740 | 50,257,692 |
| 2025-01-06 | 9.88 | 9.88 | 9.06 | 9.43 | -2.18% | 70,405 | 66,200,882 |
| 2025-01-03 | 10.46 | 10.63 | 9.61 | 9.64 | -7.75% | 85,014 | 84,350,626 |
| 2025-01-02 | 10.67 | 10.89 | 10.34 | 10.45 | -2.34% | 66,692 | 70,978,709 |
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：