股票概览
10.17
-3.33%
-0.35
10.6
开盘价
10.69
最高价
10.16
最低价
64,843
成交量
数据更新至: 2025-01-27
技术指标
10.41
MA5 (5日均线)
10.60
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 | 10.6 | 10.69 | 10.16 | 10.17 | -3.33% | 64,843 | 67,304,768 |
| 2025-01-24 | 10.36 | 10.57 | 10.26 | 10.52 | +2.04% | 57,540 | 60,036,926 |
| 2025-01-23 | 10.57 | 10.79 | 10.31 | 10.31 | -1.53% | 73,122 | 77,310,889 |
| 2025-01-22 | 10.55 | 10.59 | 10.38 | 10.47 | -1.13% | 49,353 | 51,779,340 |
| 2025-01-21 | 10.8 | 10.89 | 10.52 | 10.59 | -2.22% | 67,318 | 71,485,124 |
| 2025-01-20 | 10.8 | 10.97 | 10.74 | 10.83 | -0.37% | 61,841 | 67,052,762 |
| 2025-01-17 | 10.79 | 11.25 | 10.71 | 10.87 | +0.74% | 92,789 | 101,551,349 |
| 2025-01-16 | 10.77 | 11.1 | 10.69 | 10.79 | +0.94% | 68,701 | 74,719,491 |
| 2025-01-15 | 10.8 | 10.86 | 10.6 | 10.69 | -0.74% | 63,188 | 67,725,212 |
| 2025-01-14 | 10.28 | 10.77 | 10.21 | 10.77 | +5.69% | 83,448 | 88,086,512 |
| 2025-01-13 | 9.81 | 10.29 | 9.81 | 10.19 | -1.16% | 63,576 | 64,208,828 |
| 2025-01-10 | 10.64 | 10.82 | 10.3 | 10.31 | -3.1% | 77,992 | 82,616,569 |
| 2025-01-09 | 10.31 | 10.7 | 10.3 | 10.64 | +2.31% | 73,089 | 77,466,147 |
| 2025-01-08 | 10.62 | 10.68 | 10.12 | 10.4 | -2.44% | 79,855 | 83,013,062 |
| 2025-01-07 | 10.4 | 10.66 | 10.28 | 10.66 | +3% | 70,015 | 73,171,429 |
| 2025-01-06 | 10.51 | 10.61 | 10.06 | 10.35 | -1.71% | 64,675 | 67,162,985 |
| 2025-01-03 | 11.2 | 11.26 | 10.38 | 10.53 | -5.9% | 97,074 | 104,729,150 |
| 2025-01-02 | 11.68 | 11.77 | 11.07 | 11.19 | -4.2% | 86,885 | 99,254,958 |
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：