股票概览
10.64
+2.21%
+0.23
10.41
开盘价
10.75
最高价
10.41
最低价
24,288
成交量
数据更新至: 2025-01-27
技术指标
10.46
MA5 (5日均线)
10.51
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 | 10.41 | 10.75 | 10.41 | 10.64 | +2.21% | 24,288 | 25,824,520 |
| 2025-01-24 | 10.34 | 10.42 | 10.26 | 10.41 | +0.97% | 12,297 | 12,721,372 |
| 2025-01-23 | 10.51 | 10.58 | 10.31 | 10.31 | -0.87% | 16,509 | 17,285,894 |
| 2025-01-22 | 10.5 | 10.63 | 10.38 | 10.4 | -1.14% | 13,149 | 13,715,608 |
| 2025-01-21 | 10.69 | 10.76 | 10.44 | 10.52 | -1.31% | 18,469 | 19,540,864 |
| 2025-01-20 | 10.57 | 10.72 | 10.54 | 10.66 | +0.95% | 19,360 | 20,629,454 |
| 2025-01-17 | 10.49 | 10.78 | 10.49 | 10.56 | -0.38% | 11,748 | 12,471,501 |
| 2025-01-16 | 10.54 | 10.65 | 10.41 | 10.6 | +0.86% | 15,744 | 16,623,361 |
| 2025-01-15 | 10.5 | 10.69 | 10.4 | 10.51 | +0.1% | 16,130 | 16,992,642 |
| 2025-01-14 | 10.2 | 10.5 | 10.06 | 10.5 | +4.37% | 24,247 | 25,077,910 |
| 2025-01-13 | 9.9 | 10.15 | 9.72 | 10.06 | +0.6% | 9,214 | 9,166,604 |
| 2025-01-10 | 10.33 | 10.41 | 9.96 | 10 | -3.19% | 12,223 | 12,410,539 |
| 2025-01-09 | 10.31 | 10.58 | 10.29 | 10.33 | -0.77% | 11,484 | 11,943,704 |
| 2025-01-08 | 10.32 | 10.5 | 10.12 | 10.41 | +0.97% | 16,684 | 17,275,691 |
| 2025-01-07 | 10.13 | 10.36 | 10.11 | 10.31 | +1.78% | 12,431 | 12,698,582 |
| 2025-01-06 | 10.05 | 10.21 | 9.8 | 10.13 | 0% | 15,657 | 15,700,416 |
| 2025-01-03 | 10.5 | 10.62 | 10.11 | 10.13 | -3.52% | 14,279 | 14,706,120 |
| 2025-01-02 | 10.51 | 10.88 | 10.4 | 10.5 | -0.94% | 20,466 | 21,872,019 |
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：