股票概览
10.43
-2.43%
-0.26
10.7
开盘价
10.75
最高价
10.41
最低价
220,332
成交量
数据更新至: 2025-01-27
技术指标
10.58
MA5 (5日均线)
10.53
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 | 10.7 | 10.75 | 10.41 | 10.43 | -2.43% | 220,332 | 232,627,029 |
| 2025-01-24 | 10.58 | 10.75 | 10.57 | 10.69 | +0.47% | 223,005 | 238,143,231 |
| 2025-01-23 | 10.78 | 10.93 | 10.61 | 10.64 | +0.47% | 407,634 | 438,492,223 |
| 2025-01-22 | 10.53 | 10.61 | 10.45 | 10.59 | +0.57% | 173,494 | 182,650,823 |
| 2025-01-21 | 10.62 | 10.66 | 10.45 | 10.53 | -0.28% | 156,667 | 165,017,370 |
| 2025-01-20 | 10.53 | 10.73 | 10.5 | 10.56 | +0.96% | 269,868 | 286,678,516 |
| 2025-01-17 | 10.43 | 10.53 | 10.37 | 10.46 | +0.1% | 160,909 | 168,383,221 |
| 2025-01-16 | 10.5 | 10.66 | 10.36 | 10.45 | -0.1% | 216,221 | 227,097,138 |
| 2025-01-15 | 10.5 | 10.5 | 10.4 | 10.46 | -0.48% | 232,122 | 242,509,377 |
| 2025-01-14 | 10.22 | 10.56 | 10.21 | 10.51 | +3.14% | 346,762 | 361,500,944 |
| 2025-01-13 | 10.11 | 10.22 | 10 | 10.19 | +0.39% | 171,663 | 174,006,931 |
| 2025-01-10 | 10.3 | 10.38 | 10.13 | 10.15 | -1.46% | 201,630 | 207,243,888 |
| 2025-01-09 | 10.27 | 10.41 | 10.24 | 10.3 | -0.1% | 173,726 | 179,554,077 |
| 2025-01-08 | 10.36 | 10.42 | 10.06 | 10.31 | -1.15% | 297,727 | 304,632,622 |
| 2025-01-07 | 10.38 | 10.45 | 10.27 | 10.43 | +0.68% | 177,197 | 183,786,528 |
| 2025-01-06 | 10.27 | 10.45 | 10.27 | 10.36 | +0.29% | 227,163 | 235,155,590 |
| 2025-01-03 | 10.67 | 10.7 | 10.3 | 10.33 | -3% | 327,565 | 343,124,312 |
| 2025-01-02 | 11.1 | 11.11 | 10.52 | 10.65 | -4.57% | 441,414 | 479,394,115 |
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：