股票概览
10.69
+1.33%
+0.14
10.58
开盘价
10.75
最高价
10.57
最低价
385,183
成交量
数据更新至: 2025-01-27
技术指标
10.52
MA5 (5日均线)
10.54
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 | 10.58 | 10.75 | 10.57 | 10.69 | +1.33% | 385,183 | 411,519,462 |
| 2025-01-24 | 10.55 | 10.63 | 10.39 | 10.55 | -0.28% | 289,074 | 304,197,975 |
| 2025-01-23 | 10.36 | 10.6 | 10.34 | 10.58 | +2.62% | 437,845 | 459,482,436 |
| 2025-01-22 | 10.48 | 10.48 | 10.3 | 10.31 | -1.62% | 416,926 | 431,954,660 |
| 2025-01-21 | 10.6 | 10.61 | 10.45 | 10.48 | -0.66% | 352,524 | 369,926,305 |
| 2025-01-20 | 10.56 | 10.68 | 10.53 | 10.55 | -0.19% | 296,985 | 315,072,839 |
| 2025-01-17 | 10.6 | 10.63 | 10.49 | 10.57 | -0.28% | 330,648 | 349,364,375 |
| 2025-01-16 | 10.62 | 10.66 | 10.53 | 10.6 | 0% | 311,274 | 329,497,162 |
| 2025-01-15 | 10.47 | 10.7 | 10.46 | 10.6 | +1.15% | 446,599 | 474,347,849 |
| 2025-01-14 | 10.39 | 10.56 | 10.37 | 10.48 | +0.67% | 431,946 | 453,455,999 |
| 2025-01-13 | 10.53 | 10.56 | 10.37 | 10.41 | -1.51% | 406,785 | 424,539,778 |
| 2025-01-10 | 10.5 | 10.63 | 10.37 | 10.57 | +0.67% | 374,251 | 394,014,606 |
| 2025-01-09 | 10.56 | 10.6 | 10.47 | 10.5 | -0.57% | 293,126 | 308,399,786 |
| 2025-01-08 | 10.53 | 10.63 | 10.48 | 10.56 | +0.28% | 329,999 | 348,358,284 |
| 2025-01-07 | 10.52 | 10.56 | 10.47 | 10.53 | 0% | 253,867 | 266,946,087 |
| 2025-01-06 | 10.38 | 10.58 | 10.29 | 10.53 | +1.45% | 486,036 | 508,166,164 |
| 2025-01-03 | 10.46 | 10.56 | 10.36 | 10.38 | -0.76% | 421,321 | 439,516,902 |
| 2025-01-02 | 10.68 | 10.75 | 10.42 | 10.46 | -1.78% | 598,131 | 632,322,470 |
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：