股票概览
10.62
-3.8%
-0.42
11.1
开盘价
11.1
最高价
10.61
最低价
513,626
成交量
数据更新至: 2025-01-27
技术指标
10.88
MA5 (5日均线)
10.89
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 | 11.1 | 11.1 | 10.61 | 10.62 | -3.8% | 513,626 | 555,241,940 |
| 2025-01-24 | 10.92 | 11.14 | 10.91 | 11.04 | +0.64% | 454,356 | 502,323,609 |
| 2025-01-23 | 11.1 | 11.3 | 10.96 | 10.97 | +1.11% | 735,994 | 818,519,002 |
| 2025-01-22 | 10.86 | 10.93 | 10.76 | 10.85 | -0.55% | 313,397 | 339,267,804 |
| 2025-01-21 | 11.01 | 11.06 | 10.82 | 10.91 | -0.27% | 385,680 | 421,387,214 |
| 2025-01-20 | 11.05 | 11.13 | 10.91 | 10.94 | +0.18% | 450,989 | 495,073,709 |
| 2025-01-17 | 10.72 | 11.01 | 10.7 | 10.92 | +1.3% | 553,408 | 602,719,153 |
| 2025-01-16 | 10.9 | 11.04 | 10.65 | 10.78 | -0.46% | 513,906 | 556,526,288 |
| 2025-01-15 | 10.93 | 10.98 | 10.79 | 10.83 | -2.26% | 490,785 | 533,621,323 |
| 2025-01-14 | 10.63 | 11.08 | 10.53 | 11.08 | +4.82% | 915,699 | 992,501,569 |
| 2025-01-13 | 10.31 | 10.78 | 10.3 | 10.57 | +0.28% | 541,344 | 573,802,328 |
| 2025-01-10 | 10.62 | 10.95 | 10.52 | 10.54 | -1.13% | 639,253 | 687,090,526 |
| 2025-01-09 | 10.8 | 10.87 | 10.62 | 10.66 | -2.02% | 585,377 | 628,072,902 |
| 2025-01-08 | 10.23 | 11.46 | 10.06 | 10.88 | +4.02% | 1,097,562 | 1,156,799,265 |
| 2025-01-07 | 10.46 | 10.67 | 10.26 | 10.46 | +4.29% | 856,974 | 893,405,304 |
| 2025-01-06 | 9.94 | 10.13 | 9.92 | 10.03 | -0.3% | 358,960 | 359,395,452 |
| 2025-01-03 | 10.37 | 10.41 | 10.05 | 10.06 | -2.8% | 454,917 | 463,891,015 |
| 2025-01-02 | 11.02 | 11.02 | 10.2 | 10.35 | -5.99% | 739,602 | 783,901,554 |
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：