股票概览
10.6
-0.93%
-0.1
10.9
开盘价
10.98
最高价
10.57
最低价
34,582
成交量
数据更新至: 2025-01-27
技术指标
10.65
MA5 (5日均线)
10.83
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 | 10.9 | 10.98 | 10.57 | 10.6 | -0.93% | 34,582 | 37,281,639 |
| 2025-01-24 | 10.6 | 10.76 | 10.51 | 10.7 | +0.66% | 40,043 | 42,601,293 |
| 2025-01-23 | 10.71 | 10.95 | 10.58 | 10.63 | +0.66% | 48,232 | 51,965,157 |
| 2025-01-22 | 10.75 | 10.76 | 10.51 | 10.56 | -1.86% | 33,072 | 35,052,311 |
| 2025-01-21 | 11.14 | 11.2 | 10.65 | 10.76 | -2.98% | 48,738 | 52,653,159 |
| 2025-01-20 | 10.88 | 11.16 | 10.66 | 11.09 | +1.84% | 45,836 | 50,349,722 |
| 2025-01-17 | 10.98 | 11.1 | 10.83 | 10.89 | -1.45% | 35,348 | 38,571,913 |
| 2025-01-16 | 11.09 | 11.25 | 10.9 | 11.05 | +0.91% | 41,518 | 46,032,666 |
| 2025-01-15 | 11 | 11.15 | 10.91 | 10.95 | -0.64% | 38,424 | 42,252,000 |
| 2025-01-14 | 10.48 | 11.03 | 10.44 | 11.02 | +5.45% | 44,670 | 48,275,962 |
| 2025-01-13 | 10.18 | 10.5 | 10.01 | 10.45 | +0.48% | 40,447 | 41,802,942 |
| 2025-01-10 | 11.02 | 11.03 | 10.35 | 10.4 | -5.54% | 47,113 | 50,469,757 |
| 2025-01-09 | 11.05 | 11.19 | 10.95 | 11.01 | 0% | 29,100 | 32,244,208 |
| 2025-01-08 | 10.97 | 11.04 | 10.6 | 11.01 | +0.09% | 45,062 | 48,998,943 |
| 2025-01-07 | 10.86 | 11 | 10.69 | 11 | +2.61% | 51,692 | 56,347,653 |
| 2025-01-06 | 10.51 | 10.82 | 10.18 | 10.72 | +0.66% | 47,853 | 50,645,084 |
| 2025-01-03 | 11.22 | 11.3 | 10.58 | 10.65 | -5% | 63,914 | 69,274,060 |
| 2025-01-02 | 11.57 | 11.7 | 11.1 | 11.21 | -3.03% | 55,064 | 62,846,316 |
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：