股票概览
10.66
-4.82%
-0.54
11.18
开盘价
11.18
最高价
10.59
最低价
93,617
成交量
数据更新至: 2025-01-27
技术指标
10.97
MA5 (5日均线)
11.08
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 | 11.18 | 11.18 | 10.59 | 10.66 | -4.82% | 93,617 | 100,779,443 |
| 2025-01-24 | 11.01 | 11.36 | 10.83 | 11.2 | +1.82% | 95,637 | 106,107,910 |
| 2025-01-23 | 11.12 | 11.4 | 10.94 | 11 | +0.18% | 97,239 | 108,293,030 |
| 2025-01-22 | 10.91 | 11.13 | 10.82 | 10.98 | -0.18% | 84,205 | 92,644,803 |
| 2025-01-21 | 10.82 | 11.2 | 10.53 | 11 | -0.36% | 205,114 | 222,263,267 |
| 2025-01-20 | 11.34 | 12.57 | 10.95 | 11.04 | -3.41% | 331,889 | 393,898,109 |
| 2025-01-17 | 11.27 | 11.68 | 11.22 | 11.43 | +1.42% | 93,235 | 107,005,929 |
| 2025-01-16 | 11.26 | 11.57 | 11.1 | 11.27 | +0.18% | 77,219 | 87,276,940 |
| 2025-01-15 | 11 | 11.38 | 10.78 | 11.25 | +2.74% | 98,742 | 109,536,423 |
| 2025-01-14 | 10.52 | 10.95 | 10.5 | 10.95 | +4.68% | 71,020 | 76,502,179 |
| 2025-01-13 | 10.14 | 10.57 | 10.05 | 10.46 | +0.87% | 58,910 | 60,776,665 |
| 2025-01-10 | 10.83 | 10.88 | 10.37 | 10.37 | -4.25% | 61,309 | 65,212,619 |
| 2025-01-09 | 10.45 | 11.07 | 10.45 | 10.83 | +2.85% | 87,072 | 94,783,677 |
| 2025-01-08 | 10.69 | 10.7 | 10.17 | 10.53 | -1.5% | 58,505 | 61,256,110 |
| 2025-01-07 | 10.38 | 10.69 | 10.21 | 10.69 | +2.99% | 57,909 | 60,687,458 |
| 2025-01-06 | 10.44 | 10.56 | 10.11 | 10.38 | -1.52% | 64,575 | 66,906,724 |
| 2025-01-03 | 11.3 | 11.3 | 10.47 | 10.54 | -4.18% | 91,401 | 98,229,593 |
| 2025-01-02 | 11.11 | 11.34 | 10.76 | 11 | -1.08% | 85,413 | 94,345,823 |
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：