股票概览
10.86
+0.65%
+0.07
10.85
开盘价
11.08
最高价
10.77
最低价
105,249
成交量
数据更新至: 2025-01-27
技术指标
10.93
MA5 (5日均线)
11.17
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 | 10.85 | 11.08 | 10.77 | 10.86 | +0.65% | 105,249 | 114,909,392 |
| 2025-01-24 | 10.9 | 10.97 | 10.67 | 10.79 | -1.19% | 114,385 | 123,570,436 |
| 2025-01-23 | 11.11 | 11.16 | 10.85 | 10.92 | -0.73% | 148,351 | 163,100,144 |
| 2025-01-22 | 10.99 | 11.15 | 10.82 | 11 | -0.54% | 117,710 | 129,178,448 |
| 2025-01-21 | 11.51 | 11.56 | 10.93 | 11.06 | -3.24% | 156,660 | 174,709,207 |
| 2025-01-20 | 11.41 | 11.48 | 11.24 | 11.43 | +0.97% | 96,569 | 109,706,073 |
| 2025-01-17 | 11.34 | 11.5 | 11.21 | 11.32 | -0.44% | 85,972 | 97,533,249 |
| 2025-01-16 | 11.24 | 11.42 | 11.15 | 11.37 | +1.52% | 89,770 | 101,497,202 |
| 2025-01-15 | 11.62 | 11.66 | 11.11 | 11.2 | -4.44% | 123,067 | 138,667,460 |
| 2025-01-14 | 11.5 | 11.72 | 11.26 | 11.72 | +2% | 151,791 | 175,022,068 |
| 2025-01-13 | 11.43 | 11.58 | 11.08 | 11.49 | -0.52% | 73,956 | 84,168,846 |
| 2025-01-10 | 11.38 | 11.8 | 11.25 | 11.55 | +1.67% | 106,135 | 122,063,581 |
| 2025-01-09 | 11.39 | 11.55 | 11.26 | 11.36 | -0.44% | 55,058 | 62,810,192 |
| 2025-01-08 | 11.72 | 11.72 | 11.23 | 11.41 | -3.22% | 88,532 | 100,843,006 |
| 2025-01-07 | 11.75 | 11.87 | 11.55 | 11.79 | +0.34% | 75,230 | 87,818,324 |
| 2025-01-06 | 11.9 | 12.12 | 11.6 | 11.75 | -1.43% | 89,940 | 106,339,416 |
| 2025-01-03 | 12.5 | 12.64 | 11.85 | 11.92 | -5.32% | 79,303 | 96,446,408 |
| 2025-01-02 | 12.96 | 13.19 | 12.46 | 12.59 | -2.78% | 67,664 | 86,713,569 |
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：