股票概览
10.69
-4.89%
-0.55
11.06
开盘价
11.24
最高价
10.67
最低价
351,370
成交量
数据更新至: 2025-01-27
技术指标
10.76
MA5 (5日均线)
10.55
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 | 11.06 | 11.24 | 10.67 | 10.69 | -4.89% | 351,370 | 382,378,091 |
| 2025-01-24 | 10.66 | 11.27 | 10.58 | 11.24 | +6.04% | 560,430 | 617,134,276 |
| 2025-01-23 | 10.6 | 10.93 | 10.52 | 10.6 | +1.05% | 387,221 | 414,619,811 |
| 2025-01-22 | 10.72 | 10.83 | 10.45 | 10.49 | -2.6% | 376,771 | 399,179,106 |
| 2025-01-21 | 10.7 | 11.08 | 10.66 | 10.77 | +0.84% | 608,751 | 660,779,403 |
| 2025-01-20 | 10.25 | 11.06 | 10.09 | 10.68 | +6.27% | 767,354 | 820,097,939 |
| 2025-01-17 | 10.2 | 10.46 | 9.98 | 10.05 | -3.37% | 401,879 | 408,039,435 |
| 2025-01-16 | 10.99 | 11.1 | 10.22 | 10.4 | -1.05% | 683,999 | 724,534,268 |
| 2025-01-15 | 10.08 | 10.8 | 9.9 | 10.51 | +4.27% | 652,379 | 676,381,524 |
| 2025-01-14 | 9.52 | 10.14 | 9.46 | 10.08 | +7.01% | 526,204 | 520,068,667 |
| 2025-01-13 | 9.27 | 9.69 | 9.21 | 9.42 | -1.67% | 315,579 | 297,613,364 |
| 2025-01-10 | 9.48 | 10.04 | 9.23 | 9.58 | +1.05% | 582,255 | 561,806,371 |
| 2025-01-09 | 9.25 | 9.56 | 9.25 | 9.48 | +1.5% | 393,074 | 370,604,515 |
| 2025-01-08 | 9.3 | 9.43 | 9.02 | 9.34 | -0.85% | 364,771 | 336,790,555 |
| 2025-01-07 | 9.18 | 9.44 | 9.12 | 9.42 | +3.29% | 345,984 | 320,450,323 |
| 2025-01-06 | 9.24 | 9.42 | 9.06 | 9.12 | -2.36% | 361,307 | 333,645,262 |
| 2025-01-03 | 10.01 | 10.09 | 9.29 | 9.34 | -6.69% | 578,222 | 553,971,001 |
| 2025-01-02 | 10.05 | 10.58 | 9.8 | 10.01 | -3.75% | 741,845 | 752,165,969 |
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：