股票概览
10.65
-2.74%
-0.3
10.95
开盘价
11.09
最高价
10.65
最低价
115,366
成交量
数据更新至: 2025-01-27
技术指标
10.75
MA5 (5日均线)
10.72
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 | 10.95 | 11.09 | 10.65 | 10.65 | -2.74% | 115,366 | 124,632,992 |
| 2025-01-24 | 10.7 | 10.95 | 10.68 | 10.95 | +2.15% | 105,062 | 114,069,832 |
| 2025-01-23 | 10.83 | 11.11 | 10.7 | 10.72 | +0.37% | 150,014 | 163,838,539 |
| 2025-01-22 | 10.77 | 10.8 | 10.62 | 10.68 | -0.74% | 77,879 | 83,351,701 |
| 2025-01-21 | 10.92 | 10.95 | 10.66 | 10.76 | -0.65% | 91,628 | 98,696,973 |
| 2025-01-20 | 10.79 | 10.95 | 10.7 | 10.83 | +1.21% | 116,755 | 126,663,606 |
| 2025-01-17 | 10.63 | 10.79 | 10.58 | 10.7 | 0% | 104,728 | 111,974,062 |
| 2025-01-16 | 10.65 | 10.89 | 10.57 | 10.7 | +0.94% | 126,660 | 135,718,051 |
| 2025-01-15 | 10.61 | 10.67 | 10.46 | 10.6 | +0.19% | 125,865 | 133,168,551 |
| 2025-01-14 | 10.19 | 10.61 | 10.11 | 10.58 | +4.44% | 154,501 | 161,066,099 |
| 2025-01-13 | 9.98 | 10.23 | 9.83 | 10.13 | +0.3% | 100,129 | 100,658,104 |
| 2025-01-10 | 10.39 | 10.51 | 10.07 | 10.1 | -2.88% | 114,534 | 117,980,970 |
| 2025-01-09 | 10.13 | 10.47 | 10.13 | 10.4 | +1.07% | 126,955 | 131,771,782 |
| 2025-01-08 | 10.33 | 10.37 | 9.98 | 10.29 | -0.96% | 140,994 | 143,777,679 |
| 2025-01-07 | 10.22 | 10.4 | 10.17 | 10.39 | +1.76% | 119,039 | 122,468,163 |
| 2025-01-06 | 10.16 | 10.38 | 10.03 | 10.21 | +0.2% | 131,339 | 134,193,414 |
| 2025-01-03 | 10.75 | 10.82 | 10.14 | 10.19 | -4.94% | 180,534 | 187,682,710 |
| 2025-01-02 | 11.12 | 11.3 | 10.54 | 10.72 | -4.2% | 203,526 | 221,916,047 |
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：