股票概览
11
+1.38%
+0.15
10.86
开盘价
11.18
最高价
10.86
最低价
84,430
成交量
数据更新至: 2025-01-27
技术指标
10.82
MA5 (5日均线)
10.77
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 | 10.86 | 11.18 | 10.86 | 11 | +1.38% | 84,430 | 93,423,829 |
| 2025-01-24 | 10.77 | 10.86 | 10.69 | 10.85 | +0.84% | 60,837 | 65,571,607 |
| 2025-01-23 | 10.87 | 10.93 | 10.76 | 10.76 | -0.09% | 68,067 | 73,804,939 |
| 2025-01-22 | 10.72 | 10.89 | 10.59 | 10.77 | +0.28% | 83,160 | 89,371,859 |
| 2025-01-21 | 11.11 | 11.14 | 10.7 | 10.74 | -3.16% | 111,290 | 120,737,704 |
| 2025-01-20 | 10.83 | 11.16 | 10.81 | 11.09 | +2.59% | 106,467 | 117,183,028 |
| 2025-01-17 | 10.58 | 10.84 | 10.54 | 10.81 | +1.98% | 90,706 | 97,093,013 |
| 2025-01-16 | 10.53 | 10.74 | 10.5 | 10.6 | +1.15% | 76,027 | 80,798,743 |
| 2025-01-15 | 10.52 | 10.56 | 10.39 | 10.48 | -0.76% | 70,220 | 73,518,164 |
| 2025-01-14 | 10.21 | 10.58 | 10.21 | 10.56 | +3.53% | 93,788 | 97,484,755 |
| 2025-01-13 | 10.36 | 10.4 | 10.14 | 10.2 | -1.73% | 120,411 | 123,114,204 |
| 2025-01-10 | 10.63 | 10.65 | 10.38 | 10.38 | -2.17% | 92,693 | 97,318,413 |
| 2025-01-09 | 10.78 | 10.8 | 10.6 | 10.61 | -1.94% | 79,709 | 85,143,024 |
| 2025-01-08 | 10.82 | 10.88 | 10.5 | 10.82 | -0.18% | 112,183 | 119,718,201 |
| 2025-01-07 | 11.03 | 11.09 | 10.75 | 10.84 | -2.25% | 142,539 | 154,911,054 |
| 2025-01-06 | 11.12 | 11.33 | 10.91 | 11.09 | -0.27% | 215,472 | 238,971,686 |
| 2025-01-03 | 11.27 | 11.6 | 11.06 | 11.12 | -1.07% | 266,756 | 303,751,265 |
| 2025-01-02 | 11.16 | 11.61 | 11.16 | 11.24 | +0.9% | 232,492 | 265,296,484 |
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：