股票概览
10.02
-0.69%
-0.07
10.09
开盘价
10.23
最高价
9.92
最低价
46,841
成交量
数据更新至: 2025-01-27
技术指标
10.12
MA5 (5日均线)
10.25
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 | 10.09 | 10.23 | 9.92 | 10.02 | -0.69% | 46,841 | 47,112,888 |
| 2025-01-24 | 10 | 10.12 | 9.91 | 10.09 | +0.5% | 39,820 | 39,901,066 |
| 2025-01-23 | 10.27 | 10.33 | 10.04 | 10.04 | 0% | 46,171 | 46,934,032 |
| 2025-01-22 | 10.41 | 10.41 | 10.02 | 10.04 | -3.37% | 51,928 | 52,608,079 |
| 2025-01-21 | 10.51 | 10.53 | 10.26 | 10.39 | 0% | 44,278 | 45,892,221 |
| 2025-01-20 | 10.38 | 10.56 | 10.17 | 10.39 | +0.68% | 46,376 | 48,357,217 |
| 2025-01-17 | 10.46 | 10.46 | 10.15 | 10.32 | -1.62% | 46,557 | 47,846,465 |
| 2025-01-16 | 10.33 | 10.76 | 10.29 | 10.49 | +1.55% | 79,724 | 84,118,690 |
| 2025-01-15 | 10.38 | 10.51 | 10.27 | 10.33 | -0.39% | 57,489 | 59,703,534 |
| 2025-01-14 | 9.96 | 10.4 | 9.9 | 10.37 | +3.8% | 77,007 | 78,660,426 |
| 2025-01-13 | 9.53 | 9.99 | 9.27 | 9.99 | +3.42% | 86,281 | 83,701,405 |
| 2025-01-10 | 10.3 | 10.38 | 9.63 | 9.66 | -6.85% | 103,929 | 103,246,588 |
| 2025-01-09 | 10.4 | 10.65 | 10.26 | 10.37 | -1.8% | 77,828 | 81,189,232 |
| 2025-01-08 | 10.24 | 10.56 | 10.1 | 10.56 | +2.92% | 104,580 | 108,138,036 |
| 2025-01-07 | 10.37 | 10.44 | 9.99 | 10.26 | -1.25% | 124,504 | 126,493,427 |
| 2025-01-06 | 10.66 | 10.99 | 10.16 | 10.39 | -6.14% | 193,672 | 204,253,522 |
| 2025-01-03 | 12.06 | 12.06 | 11.07 | 11.07 | -10% | 219,995 | 248,528,159 |
| 2025-01-02 | 11.27 | 12.3 | 11.27 | 12.3 | +7.99% | 289,443 | 348,667,704 |
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：