股票概览
11.14
+3.82%
+0.41
10.78
开盘价
11.44
最高价
10.77
最低价
129,727
成交量
数据更新至: 2025-01-27
技术指标
10.78
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 | 10.78 | 11.44 | 10.77 | 11.14 | +3.82% | 129,727 | 144,164,475 |
| 2025-01-24 | 10.52 | 10.79 | 10.5 | 10.73 | +1.61% | 49,825 | 53,088,326 |
| 2025-01-23 | 10.7 | 10.84 | 10.56 | 10.56 | -0.38% | 50,816 | 54,500,950 |
| 2025-01-22 | 10.8 | 10.87 | 10.6 | 10.6 | -2.57% | 44,905 | 47,978,831 |
| 2025-01-21 | 10.91 | 10.99 | 10.68 | 10.88 | -0.18% | 55,641 | 60,209,393 |
| 2025-01-20 | 10.85 | 11.02 | 10.7 | 10.9 | +1.96% | 75,971 | 82,692,172 |
| 2025-01-17 | 10.8 | 10.85 | 10.56 | 10.69 | -1.84% | 68,380 | 73,070,998 |
| 2025-01-16 | 10.6 | 10.97 | 10.6 | 10.89 | +2.74% | 104,653 | 113,387,091 |
| 2025-01-15 | 10.71 | 10.83 | 10.51 | 10.6 | -1.12% | 76,249 | 81,085,155 |
| 2025-01-14 | 10.19 | 10.73 | 10.1 | 10.72 | +5.51% | 103,670 | 108,849,519 |
| 2025-01-13 | 10.21 | 10.63 | 10.07 | 10.16 | -2.21% | 83,762 | 86,169,939 |
| 2025-01-10 | 11.15 | 11.16 | 10.38 | 10.39 | -6.65% | 148,338 | 158,605,022 |
| 2025-01-09 | 10.69 | 11.25 | 10.69 | 11.13 | -1.59% | 213,759 | 236,100,887 |
| 2025-01-08 | 10.89 | 11.73 | 10.87 | 11.31 | +6.1% | 323,169 | 367,192,730 |
| 2025-01-07 | 10.57 | 10.86 | 10.14 | 10.66 | +0.85% | 157,921 | 165,187,745 |
| 2025-01-06 | 11.21 | 11.35 | 10.47 | 10.57 | -6.29% | 139,062 | 149,615,281 |
| 2025-01-03 | 12.19 | 12.28 | 11.16 | 11.28 | -8.29% | 198,912 | 231,786,314 |
| 2025-01-02 | 12.45 | 12.86 | 12.19 | 12.3 | -2.46% | 170,053 | 211,147,657 |
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：