股票概览
10.33
+1.18%
+0.12
10.21
开盘价
10.45
最高价
10.17
最低价
26,883
成交量
数据更新至: 2025-01-27
技术指标
10.31
MA5 (5日均线)
10.15
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 | 10.21 | 10.45 | 10.17 | 10.33 | +1.18% | 26,883 | 27,795,896 |
| 2025-01-24 | 10.3 | 10.3 | 10.05 | 10.21 | +0.89% | 30,573 | 31,014,649 |
| 2025-01-23 | 10.35 | 10.43 | 10.11 | 10.12 | -1.46% | 27,097 | 27,846,226 |
| 2025-01-22 | 10.48 | 10.6 | 10.16 | 10.27 | -3.11% | 38,686 | 39,794,438 |
| 2025-01-21 | 10.5 | 10.64 | 10.33 | 10.6 | +1.53% | 49,242 | 51,790,769 |
| 2025-01-20 | 10.1 | 10.52 | 9.9 | 10.44 | +5.56% | 55,868 | 57,809,019 |
| 2025-01-17 | 9.95 | 9.97 | 9.74 | 9.89 | +0.1% | 18,880 | 18,652,688 |
| 2025-01-16 | 9.91 | 10.13 | 9.83 | 9.88 | +0.92% | 23,327 | 23,299,264 |
| 2025-01-15 | 10 | 10.09 | 9.76 | 9.79 | -1.81% | 24,993 | 24,662,349 |
| 2025-01-14 | 9.5 | 9.97 | 9.5 | 9.97 | +4.73% | 26,739 | 26,255,849 |
| 2025-01-13 | 9.53 | 9.59 | 9.19 | 9.52 | -1.24% | 32,699 | 30,720,358 |
| 2025-01-10 | 10 | 10.29 | 9.64 | 9.64 | -3.89% | 38,124 | 37,837,832 |
| 2025-01-09 | 9.77 | 10.13 | 9.71 | 10.03 | +2.66% | 36,549 | 36,432,634 |
| 2025-01-08 | 9.65 | 9.94 | 9.5 | 9.77 | +0.31% | 42,127 | 41,210,003 |
| 2025-01-07 | 9.5 | 9.78 | 9.41 | 9.74 | +3.84% | 40,014 | 38,504,103 |
| 2025-01-06 | 9.5 | 9.55 | 9.06 | 9.38 | -1.16% | 32,555 | 30,472,526 |
| 2025-01-03 | 10.04 | 10.26 | 9.46 | 9.49 | -5.38% | 53,013 | 51,753,226 |
| 2025-01-02 | 10.01 | 10.31 | 9.92 | 10.03 | +0.4% | 37,961 | 38,453,556 |
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：