股票概览
10.36
-2.54%
-0.27
10.63
开盘价
10.82
最高价
10.36
最低价
61,777
成交量
数据更新至: 2025-01-27
技术指标
10.59
MA5 (5日均线)
10.73
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 | 10.63 | 10.82 | 10.36 | 10.36 | -2.54% | 61,777 | 65,330,101 |
| 2025-01-24 | 10.54 | 10.67 | 10.36 | 10.63 | +0.85% | 50,375 | 53,106,494 |
| 2025-01-23 | 10.78 | 10.88 | 10.53 | 10.54 | -0.28% | 64,623 | 69,305,031 |
| 2025-01-22 | 10.86 | 10.9 | 10.54 | 10.57 | -2.67% | 69,984 | 74,795,385 |
| 2025-01-21 | 11.09 | 11.16 | 10.71 | 10.86 | -1.45% | 76,721 | 83,096,603 |
| 2025-01-20 | 11.01 | 11.19 | 10.79 | 11.02 | +1.66% | 105,387 | 116,062,705 |
| 2025-01-17 | 11.14 | 11.23 | 10.71 | 10.84 | -1.81% | 126,385 | 137,912,406 |
| 2025-01-16 | 11.5 | 11.94 | 11.04 | 11.04 | -1.69% | 239,437 | 272,256,602 |
| 2025-01-15 | 10.2 | 11.23 | 10.01 | 11.23 | +9.99% | 200,747 | 215,200,943 |
| 2025-01-14 | 9.72 | 10.25 | 9.7 | 10.21 | +3.97% | 124,919 | 124,947,596 |
| 2025-01-13 | 10.11 | 10.42 | 9.82 | 9.82 | -9.99% | 134,876 | 134,238,729 |
| 2025-01-10 | 11.98 | 12 | 10.91 | 10.91 | -9.98% | 192,440 | 218,069,470 |
| 2025-01-09 | 12.05 | 12.44 | 11.75 | 12.12 | -3.5% | 220,393 | 267,043,740 |
| 2025-01-08 | 11.71 | 13.13 | 11.68 | 12.56 | +5.19% | 342,214 | 437,692,837 |
| 2025-01-07 | 11.58 | 11.98 | 11.27 | 11.94 | +0.34% | 190,955 | 221,177,761 |
| 2025-01-06 | 11.14 | 11.93 | 11.08 | 11.9 | +4.94% | 209,355 | 243,353,112 |
| 2025-01-03 | 11 | 12.05 | 10.9 | 11.34 | +3.56% | 193,810 | 221,234,387 |
| 2025-01-02 | 10.73 | 11.1 | 10.7 | 10.95 | +2.15% | 119,403 | 130,573,695 |
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：