股票概览
10.13
-3.34%
-0.35
10.5
开盘价
10.6
最高价
10.11
最低价
63,679
成交量
数据更新至: 2025-01-27
技术指标
10.41
MA5 (5日均线)
10.52
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 | 10.5 | 10.6 | 10.11 | 10.13 | -3.34% | 63,679 | 65,705,151 |
| 2025-01-24 | 10.22 | 10.55 | 10.22 | 10.48 | +1.45% | 79,219 | 82,676,648 |
| 2025-01-23 | 10.59 | 10.66 | 10.31 | 10.33 | -1.81% | 92,939 | 97,678,256 |
| 2025-01-22 | 10.45 | 10.71 | 10.44 | 10.52 | -0.57% | 72,696 | 76,450,235 |
| 2025-01-21 | 10.65 | 10.73 | 10.41 | 10.58 | -0.94% | 90,279 | 95,197,158 |
| 2025-01-20 | 10.71 | 10.79 | 10.57 | 10.68 | -0.09% | 127,670 | 136,520,439 |
| 2025-01-17 | 10.75 | 10.85 | 10.54 | 10.69 | -3.87% | 177,920 | 189,887,890 |
| 2025-01-16 | 10.59 | 11.44 | 10.5 | 11.12 | +2.77% | 313,895 | 343,569,688 |
| 2025-01-15 | 9.84 | 10.82 | 9.7 | 10.82 | +9.96% | 117,261 | 122,139,725 |
| 2025-01-14 | 9.53 | 9.84 | 9.5 | 9.84 | +3.69% | 76,410 | 74,100,382 |
| 2025-01-13 | 9.4 | 9.55 | 9.27 | 9.49 | +0.21% | 43,407 | 40,903,206 |
| 2025-01-10 | 9.86 | 9.91 | 9.47 | 9.47 | -4.15% | 54,895 | 53,036,463 |
| 2025-01-09 | 9.68 | 9.94 | 9.67 | 9.88 | +0.82% | 48,974 | 48,343,686 |
| 2025-01-08 | 9.71 | 9.81 | 9.49 | 9.8 | +0.31% | 63,607 | 61,648,723 |
| 2025-01-07 | 9.71 | 9.77 | 9.56 | 9.77 | +0.93% | 47,029 | 45,476,684 |
| 2025-01-06 | 9.63 | 9.84 | 9.43 | 9.68 | +0.41% | 54,572 | 52,605,847 |
| 2025-01-03 | 10 | 10.06 | 9.63 | 9.64 | -3.31% | 62,928 | 61,787,618 |
| 2025-01-02 | 10.18 | 10.27 | 9.89 | 9.97 | -2.06% | 73,055 | 73,606,467 |
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：