股票概览
10.19
-3.5%
-0.37
10.04
开盘价
10.74
最高价
10.03
最低价
115,875
成交量
数据更新至: 2025-01-27
技术指标
10.92
MA5 (5日均线)
11.68
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 | 10.04 | 10.74 | 10.03 | 10.19 | -3.5% | 115,875 | 118,022,408 |
| 2025-01-24 | 11.08 | 11.1 | 10.54 | 10.56 | -4.78% | 89,211 | 95,782,100 |
| 2025-01-23 | 11.67 | 11.72 | 11.09 | 11.09 | -4.97% | 75,142 | 84,617,286 |
| 2025-01-22 | 10.76 | 11.67 | 10.57 | 11.67 | +5.04% | 91,438 | 102,400,549 |
| 2025-01-21 | 11.23 | 11.6 | 11.11 | 11.11 | -4.96% | 103,226 | 115,020,878 |
| 2025-01-20 | 11.91 | 12.25 | 11.69 | 11.69 | -4.96% | 94,462 | 111,018,068 |
| 2025-01-17 | 12.27 | 12.78 | 12.17 | 12.3 | +0.24% | 72,885 | 90,863,825 |
| 2025-01-16 | 12.45 | 12.83 | 12.27 | 12.27 | -5.03% | 114,239 | 141,689,384 |
| 2025-01-15 | 13.15 | 13.4 | 12.78 | 12.92 | -0.77% | 104,776 | 136,905,808 |
| 2025-01-14 | 12.2 | 13.02 | 11.92 | 13.02 | +5% | 125,292 | 161,645,995 |
| 2025-01-10 | 11.58 | 12.67 | 11.58 | 12.4 | +1.72% | 161,742 | 196,058,748 |
| 2025-01-09 | 12.36 | 12.68 | 12.19 | 12.19 | -4.99% | 56,938 | 70,072,501 |
| 2025-01-08 | 12.56 | 12.83 | 12.46 | 12.83 | +4.99% | 171,212 | 218,767,877 |
| 2025-01-07 | 12.22 | 12.22 | 11.12 | 12.22 | +4.98% | 107,402 | 130,462,787 |
| 2025-01-06 | 11.64 | 11.64 | 11.64 | 11.64 | +4.96% | 192 | 223,837 |
| 2025-01-03 | 11.09 | 11.09 | 11.09 | 11.09 | +5.02% | 98 | 108,505 |
| 2025-01-02 | 10.56 | 10.56 | 10.56 | 10.56 | +4.97% | 212 | 223,819 |
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：