股票概览
10.27
-0.58%
-0.06
10.35
开盘价
10.53
最高价
10.23
最低价
60,770
成交量
数据更新至: 2025-01-27
技术指标
10.41
MA5 (5日均线)
10.49
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 | 10.35 | 10.53 | 10.23 | 10.27 | -0.58% | 60,770 | 62,913,204 |
| 2025-01-24 | 10.33 | 10.41 | 10.2 | 10.33 | 0% | 71,208 | 73,577,688 |
| 2025-01-23 | 10.53 | 10.65 | 10.33 | 10.33 | -1.15% | 76,242 | 79,963,575 |
| 2025-01-22 | 10.59 | 10.66 | 10.37 | 10.45 | -1.97% | 70,279 | 73,309,121 |
| 2025-01-21 | 10.88 | 10.96 | 10.61 | 10.66 | -1.57% | 85,293 | 91,249,320 |
| 2025-01-20 | 10.8 | 11.18 | 10.78 | 10.83 | +2.36% | 140,080 | 153,651,030 |
| 2025-01-17 | 10.47 | 10.73 | 10.42 | 10.58 | +0.76% | 79,096 | 83,983,625 |
| 2025-01-16 | 10.42 | 10.65 | 10.4 | 10.5 | +0.77% | 82,460 | 86,763,596 |
| 2025-01-15 | 10.53 | 10.55 | 10.3 | 10.42 | -0.95% | 96,089 | 99,906,015 |
| 2025-01-14 | 10.28 | 10.59 | 10.24 | 10.52 | +2.14% | 122,166 | 127,605,614 |
| 2025-01-13 | 10.57 | 10.57 | 10.27 | 10.3 | -3.38% | 101,547 | 105,340,886 |
| 2025-01-10 | 10.86 | 11.17 | 10.66 | 10.66 | -1.2% | 104,935 | 114,432,288 |
| 2025-01-09 | 10.93 | 10.93 | 10.71 | 10.79 | -2% | 89,028 | 96,277,988 |
| 2025-01-08 | 10.56 | 11.25 | 10.49 | 11.01 | +4.26% | 211,842 | 232,965,354 |
| 2025-01-07 | 10.4 | 10.63 | 10.26 | 10.56 | +3.02% | 77,353 | 80,797,170 |
| 2025-01-06 | 10.25 | 10.43 | 10.15 | 10.25 | +0.59% | 70,161 | 72,057,469 |
| 2025-01-03 | 10.54 | 10.62 | 10.17 | 10.19 | -3.32% | 94,759 | 97,899,126 |
| 2025-01-02 | 10.81 | 10.96 | 10.41 | 10.54 | -2.23% | 93,651 | 100,476,686 |
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：