股票概览
10.87
-0.28%
-0.03
10.75
开盘价
11.13
最高价
10.75
最低价
23,573
成交量
数据更新至: 2025-01-27
技术指标
10.88
MA5 (5日均线)
11.11
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 | 10.75 | 11.13 | 10.75 | 10.87 | -0.28% | 23,573 | 25,870,345 |
| 2025-01-24 | 11.05 | 11.22 | 10.79 | 10.9 | -0.91% | 28,016 | 30,658,377 |
| 2025-01-23 | 10.86 | 11.48 | 10.84 | 11 | +1.95% | 38,768 | 43,073,098 |
| 2025-01-22 | 10.75 | 10.95 | 10.67 | 10.79 | -0.64% | 25,950 | 28,014,667 |
| 2025-01-21 | 10.7 | 11.15 | 10.64 | 10.86 | -0.91% | 53,163 | 57,580,911 |
| 2025-01-20 | 10.5 | 11.04 | 9.81 | 10.96 | +0.55% | 107,813 | 111,075,471 |
| 2025-01-17 | 11.83 | 12.38 | 10.65 | 10.9 | -7.71% | 144,072 | 167,394,591 |
| 2025-01-16 | 11.76 | 11.84 | 11.5 | 11.81 | -0.51% | 49,034 | 57,327,317 |
| 2025-01-15 | 11.07 | 11.93 | 11.07 | 11.87 | +6.55% | 79,644 | 91,296,670 |
| 2025-01-14 | 10.6 | 11.2 | 10.51 | 11.14 | +5.29% | 54,121 | 59,153,440 |
| 2025-01-13 | 9.99 | 10.62 | 9.72 | 10.58 | +6.01% | 45,025 | 46,515,626 |
| 2025-01-10 | 10 | 10.11 | 9.95 | 9.98 | -0.6% | 15,011 | 15,054,080 |
| 2025-01-09 | 10.31 | 10.31 | 10.02 | 10.04 | -2.62% | 14,782 | 14,983,304 |
| 2025-01-08 | 10.15 | 10.45 | 9.9 | 10.31 | +0.88% | 31,672 | 32,361,642 |
| 2025-01-07 | 9.62 | 10.53 | 9.54 | 10.22 | +6.13% | 35,175 | 35,170,005 |
| 2025-01-06 | 9.7 | 9.81 | 9.08 | 9.63 | -0.31% | 17,260 | 16,516,050 |
| 2025-01-03 | 10.05 | 10.11 | 9.61 | 9.66 | -3.98% | 23,270 | 22,799,080 |
| 2025-01-02 | 10.01 | 10.42 | 9.95 | 10.06 | +0.5% | 18,457 | 18,726,358 |
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：