股票概览
10.59
+0.09%
+0.01
10.58
开盘价
10.75
最高价
10.45
最低价
36,567
成交量
数据更新至: 2025-01-27
技术指标
10.59
MA5 (5日均线)
10.56
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 | 10.58 | 10.75 | 10.45 | 10.59 | +0.09% | 36,567 | 38,725,923 |
| 2025-01-24 | 10.5 | 10.64 | 10.3 | 10.58 | +0.38% | 37,441 | 39,230,428 |
| 2025-01-23 | 10.77 | 10.8 | 10.49 | 10.54 | -0.28% | 29,275 | 31,117,005 |
| 2025-01-22 | 10.69 | 10.75 | 10.55 | 10.57 | -1.12% | 25,763 | 27,335,263 |
| 2025-01-21 | 10.91 | 10.98 | 10.63 | 10.69 | -1.57% | 34,533 | 37,140,186 |
| 2025-01-20 | 10.58 | 11.2 | 10.41 | 10.86 | +3.82% | 83,324 | 90,742,230 |
| 2025-01-17 | 10.45 | 10.51 | 10.34 | 10.46 | +0.29% | 28,630 | 29,898,640 |
| 2025-01-16 | 10.48 | 10.54 | 10.31 | 10.43 | +0.29% | 28,930 | 30,234,333 |
| 2025-01-15 | 10.5 | 10.58 | 10.35 | 10.4 | -0.76% | 29,091 | 30,475,431 |
| 2025-01-14 | 10.1 | 10.48 | 10.06 | 10.48 | +4.17% | 37,086 | 38,310,667 |
| 2025-01-13 | 9.86 | 10.1 | 9.65 | 10.06 | +0.9% | 31,350 | 31,154,606 |
| 2025-01-10 | 10.07 | 10.25 | 9.85 | 9.97 | -0.7% | 42,565 | 42,637,455 |
| 2025-01-09 | 10.01 | 10.34 | 9.91 | 10.04 | 0% | 39,889 | 40,371,467 |
| 2025-01-08 | 9.78 | 10.06 | 9.69 | 10.04 | +1.83% | 34,252 | 33,939,440 |
| 2025-01-07 | 9.7 | 9.87 | 9.61 | 9.86 | +2.07% | 23,069 | 22,544,900 |
| 2025-01-06 | 9.61 | 9.88 | 9.26 | 9.66 | +0.1% | 29,055 | 27,954,551 |
| 2025-01-03 | 10.01 | 10.13 | 9.62 | 9.65 | -4.08% | 36,816 | 36,222,458 |
| 2025-01-02 | 10.03 | 10.47 | 9.99 | 10.06 | 0% | 40,652 | 41,435,733 |
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：