股票概览
10.34
+0.29%
+0.03
10.28
开盘价
10.76
最高价
10.25
最低价
213,114
成交量
数据更新至: 2025-01-27
技术指标
10.54
MA5 (5日均线)
11.44
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 | 10.28 | 10.76 | 10.25 | 10.34 | +0.29% | 213,114 | 223,572,861 |
| 2025-01-24 | 10.13 | 10.34 | 9.96 | 10.31 | +1.58% | 176,611 | 180,137,054 |
| 2025-01-23 | 10.86 | 10.96 | 10.15 | 10.15 | -3.52% | 295,741 | 312,175,152 |
| 2025-01-22 | 11.02 | 11.27 | 10.5 | 10.52 | -7.64% | 411,365 | 446,447,463 |
| 2025-01-21 | 11.75 | 11.98 | 11.39 | 11.39 | -9.96% | 204,936 | 236,176,046 |
| 2025-01-20 | 13.04 | 13.54 | 12.65 | 12.65 | -10.03% | 427,838 | 552,032,880 |
| 2025-01-17 | 14.06 | 14.06 | 13.16 | 14.06 | +10.02% | 654,837 | 911,684,756 |
| 2025-01-16 | 12.78 | 12.78 | 12.78 | 12.78 | +9.98% | 44,261 | 56,565,558 |
| 2025-01-15 | 10.51 | 11.62 | 10.51 | 11.62 | +10.04% | 180,839 | 208,830,163 |
| 2025-01-14 | 10.1 | 10.65 | 10.01 | 10.56 | +1.54% | 215,423 | 223,971,922 |
| 2025-01-13 | 9.58 | 10.78 | 9.5 | 10.4 | +4% | 246,798 | 253,217,782 |
| 2025-01-10 | 9.78 | 10.81 | 9.72 | 10 | +1.73% | 214,382 | 218,774,567 |
| 2025-01-09 | 9.96 | 10.08 | 9.76 | 9.83 | -2.19% | 104,571 | 103,485,406 |
| 2025-01-08 | 10.2 | 10.21 | 9.7 | 10.05 | -3.74% | 170,787 | 170,249,356 |
| 2025-01-07 | 9.73 | 10.45 | 9.7 | 10.44 | +4.61% | 214,844 | 217,849,013 |
| 2025-01-06 | 9.25 | 10.3 | 9.13 | 9.98 | +4.5% | 178,981 | 174,529,535 |
| 2025-01-03 | 9.24 | 9.99 | 9.03 | 9.55 | +3.35% | 151,866 | 144,992,728 |
| 2025-01-02 | 9.44 | 9.52 | 9.14 | 9.24 | -4.94% | 158,866 | 147,448,059 |
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：