股票概览
10.48
+0.38%
+0.04
10.4
开盘价
10.67
最高价
10.4
最低价
20,500
成交量
数据更新至: 2025-01-27
技术指标
10.39
MA5 (5日均线)
10.43
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 | 10.4 | 10.67 | 10.4 | 10.48 | +0.38% | 20,500 | 21,613,892 |
| 2025-01-24 | 10.39 | 10.49 | 10.29 | 10.44 | +0.48% | 17,418 | 18,070,436 |
| 2025-01-23 | 10.37 | 10.53 | 10.34 | 10.39 | +1.07% | 23,698 | 24,790,902 |
| 2025-01-22 | 10.35 | 10.39 | 10.22 | 10.28 | -0.68% | 13,645 | 14,034,894 |
| 2025-01-21 | 10.54 | 10.59 | 10.24 | 10.35 | -1.33% | 21,035 | 21,779,778 |
| 2025-01-20 | 10.41 | 10.59 | 10.41 | 10.49 | +0.19% | 20,937 | 21,941,827 |
| 2025-01-17 | 10.42 | 10.55 | 10.32 | 10.47 | +0.48% | 16,547 | 17,286,695 |
| 2025-01-16 | 10.45 | 10.57 | 10.32 | 10.42 | +0.1% | 17,799 | 18,573,777 |
| 2025-01-15 | 10.51 | 10.56 | 10.36 | 10.41 | -1.14% | 18,132 | 18,893,080 |
| 2025-01-14 | 10.25 | 10.53 | 10.25 | 10.53 | +3.13% | 20,979 | 21,854,390 |
| 2025-01-13 | 10 | 10.25 | 9.95 | 10.21 | +1.39% | 16,916 | 17,148,160 |
| 2025-01-10 | 10.28 | 10.39 | 10.07 | 10.07 | -2.14% | 16,022 | 16,368,893 |
| 2025-01-09 | 10.24 | 10.37 | 10.22 | 10.29 | +0.19% | 13,967 | 14,404,215 |
| 2025-01-08 | 10.38 | 10.39 | 10.05 | 10.27 | -1.44% | 18,882 | 19,352,992 |
| 2025-01-07 | 10.27 | 10.5 | 10.2 | 10.42 | +1.56% | 20,241 | 20,919,472 |
| 2025-01-06 | 10.26 | 10.49 | 10.03 | 10.26 | 0% | 26,507 | 27,129,582 |
| 2025-01-03 | 10.52 | 10.66 | 10.23 | 10.26 | -2.29% | 24,464 | 25,480,318 |
| 2025-01-02 | 10.81 | 10.89 | 10.42 | 10.5 | -2.87% | 20,750 | 22,120,217 |
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：