股票概览
10.83
-0.55%
-0.06
10.99
开盘价
11.08
最高价
10.8
最低价
65,637
成交量
数据更新至: 2025-01-27
技术指标
10.89
MA5 (5日均线)
10.99
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 | 10.99 | 11.08 | 10.8 | 10.83 | -0.55% | 65,637 | 71,833,900 |
| 2025-01-24 | 10.8 | 10.98 | 10.62 | 10.89 | +1.4% | 67,442 | 72,989,803 |
| 2025-01-23 | 10.9 | 11.06 | 10.72 | 10.74 | -0.46% | 75,791 | 82,603,497 |
| 2025-01-22 | 11.13 | 11.18 | 10.75 | 10.79 | -3.66% | 92,924 | 101,398,954 |
| 2025-01-21 | 11.2 | 11.32 | 11.04 | 11.2 | +0.18% | 99,182 | 110,771,753 |
| 2025-01-20 | 11.13 | 11.33 | 10.95 | 11.18 | +1.18% | 97,551 | 109,057,924 |
| 2025-01-17 | 11.29 | 11.29 | 11 | 11.05 | -2.73% | 122,183 | 135,631,702 |
| 2025-01-16 | 10.87 | 11.39 | 10.87 | 11.36 | +4.51% | 177,152 | 198,422,984 |
| 2025-01-15 | 10.95 | 11.08 | 10.73 | 10.87 | -0.73% | 106,644 | 116,261,462 |
| 2025-01-14 | 10.49 | 10.98 | 10.49 | 10.95 | +4.39% | 126,471 | 136,697,753 |
| 2025-01-13 | 10.31 | 10.59 | 9.93 | 10.49 | +0.29% | 107,347 | 110,704,402 |
| 2025-01-10 | 11.2 | 11.35 | 10.41 | 10.46 | -6.77% | 155,950 | 168,287,641 |
| 2025-01-09 | 11.31 | 11.51 | 11.09 | 11.22 | -2.69% | 140,235 | 158,389,977 |
| 2025-01-08 | 11.21 | 11.66 | 11 | 11.53 | +1.86% | 182,606 | 207,933,106 |
| 2025-01-07 | 10.82 | 11.39 | 10.73 | 11.32 | +0.89% | 168,639 | 187,203,312 |
| 2025-01-06 | 12 | 12 | 11.22 | 11.22 | -10.02% | 187,414 | 214,002,961 |
| 2025-01-03 | 13.11 | 13.48 | 12.47 | 12.47 | -9.96% | 267,161 | 339,199,545 |
| 2025-01-02 | 12.86 | 14.38 | 12.86 | 13.85 | +5.97% | 428,587 | 605,538,198 |
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：