股票概览
10.26
+0.59%
+0.06
10.28
开盘价
10.46
最高价
10.25
最低价
44,740
成交量
数据更新至: 2025-01-27
技术指标
10.30
MA5 (5日均线)
10.34
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 | 10.28 | 10.46 | 10.25 | 10.26 | +0.59% | 44,740 | 46,334,923 |
| 2025-01-24 | 10.32 | 10.35 | 10.16 | 10.2 | -1.26% | 45,184 | 46,228,512 |
| 2025-01-23 | 10.39 | 10.49 | 10.32 | 10.33 | +0.19% | 31,904 | 33,182,712 |
| 2025-01-22 | 10.33 | 10.34 | 10.2 | 10.31 | -0.67% | 29,766 | 30,587,890 |
| 2025-01-21 | 10.51 | 10.56 | 10.3 | 10.38 | -1.14% | 30,984 | 32,146,977 |
| 2025-01-20 | 10.43 | 10.57 | 10.39 | 10.5 | +0.67% | 36,849 | 38,709,434 |
| 2025-01-17 | 10.29 | 10.48 | 10.22 | 10.43 | +1.07% | 38,003 | 39,531,805 |
| 2025-01-16 | 10.36 | 10.5 | 10.24 | 10.32 | -0.19% | 42,642 | 44,223,408 |
| 2025-01-15 | 10.31 | 10.38 | 10.2 | 10.34 | +0.39% | 34,445 | 35,517,808 |
| 2025-01-14 | 10.1 | 10.31 | 10.1 | 10.3 | +2.28% | 43,757 | 44,858,754 |
| 2025-01-13 | 10.05 | 10.11 | 9.89 | 10.07 | +0.1% | 32,396 | 32,464,297 |
| 2025-01-10 | 10.36 | 10.39 | 10.06 | 10.06 | -2.99% | 37,846 | 38,680,445 |
| 2025-01-09 | 10.32 | 10.49 | 10.31 | 10.37 | -0.48% | 30,232 | 31,481,725 |
| 2025-01-08 | 10.51 | 10.52 | 10.19 | 10.42 | -0.86% | 40,561 | 42,021,701 |
| 2025-01-07 | 10.39 | 10.53 | 10.31 | 10.51 | +1.15% | 33,578 | 34,996,913 |
| 2025-01-06 | 10.4 | 10.56 | 10.17 | 10.39 | -0.76% | 50,980 | 52,844,394 |
| 2025-01-03 | 10.88 | 10.92 | 10.43 | 10.47 | -3.59% | 65,987 | 70,198,238 |
| 2025-01-02 | 11.06 | 11.29 | 10.76 | 10.86 | -1.81% | 93,522 | 103,470,917 |
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：