股票概览
10.51
+0.1%
+0.01
10.49
开盘价
10.63
最高价
10.48
最低价
129,818
成交量
数据更新至: 2025-01-27
技术指标
10.48
MA5 (5日均线)
10.44
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 | 10.49 | 10.63 | 10.48 | 10.51 | +0.1% | 129,818 | 136,893,732 |
| 2025-01-24 | 10.46 | 10.56 | 10.37 | 10.5 | +0.48% | 112,059 | 117,186,809 |
| 2025-01-23 | 10.51 | 10.61 | 10.41 | 10.45 | -0.29% | 138,236 | 145,365,050 |
| 2025-01-22 | 10.47 | 10.54 | 10.41 | 10.48 | +0.1% | 93,377 | 97,803,071 |
| 2025-01-21 | 10.48 | 10.51 | 10.23 | 10.47 | +0.1% | 139,136 | 144,432,985 |
| 2025-01-20 | 10.61 | 10.67 | 10.43 | 10.46 | -1.41% | 156,223 | 164,600,802 |
| 2025-01-17 | 10.41 | 10.64 | 10.37 | 10.61 | +2.02% | 218,466 | 230,031,386 |
| 2025-01-16 | 10.2 | 10.42 | 10.19 | 10.4 | +2.16% | 259,486 | 268,879,120 |
| 2025-01-15 | 10.3 | 10.31 | 10.11 | 10.18 | -1.17% | 158,869 | 161,835,903 |
| 2025-01-14 | 10.2 | 10.32 | 10.09 | 10.3 | +0.98% | 172,831 | 176,969,347 |
| 2025-01-13 | 9.95 | 10.26 | 9.92 | 10.2 | +1.9% | 163,806 | 166,227,189 |
| 2025-01-10 | 10.3 | 10.4 | 10.01 | 10.01 | -1.96% | 142,883 | 145,205,636 |
| 2025-01-09 | 10.04 | 10.22 | 9.96 | 10.21 | +1.69% | 146,143 | 148,360,254 |
| 2025-01-08 | 10.25 | 10.34 | 9.98 | 10.04 | -3% | 204,972 | 207,087,502 |
| 2025-01-07 | 10.2 | 10.43 | 10.12 | 10.35 | +1.47% | 196,415 | 203,149,517 |
| 2025-01-06 | 10.04 | 10.33 | 10.01 | 10.2 | +1.19% | 165,023 | 168,188,449 |
| 2025-01-03 | 9.98 | 10.42 | 9.95 | 10.08 | +1.31% | 275,137 | 280,701,087 |
| 2025-01-02 | 10.09 | 10.16 | 9.87 | 9.95 | -1.09% | 195,607 | 196,026,884 |
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：