股票概览
10.9
+0.37%
+0.04
10.91
开盘价
10.99
最高价
10.82
最低价
9,908
成交量
数据更新至: 2025-01-27
技术指标
10.84
MA5 (5日均线)
10.81
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 | 10.91 | 10.99 | 10.82 | 10.9 | +0.37% | 9,908 | 10,820,615 |
| 2025-01-24 | 10.81 | 10.9 | 10.76 | 10.86 | +0.28% | 6,163 | 6,679,055 |
| 2025-01-23 | 10.82 | 11 | 10.81 | 10.83 | +0.28% | 7,998 | 8,713,101 |
| 2025-01-22 | 10.69 | 10.81 | 10.69 | 10.8 | 0% | 4,930 | 5,302,751 |
| 2025-01-21 | 10.84 | 10.94 | 10.66 | 10.8 | -0.46% | 4,813 | 5,176,097 |
| 2025-01-20 | 10.78 | 10.9 | 10.67 | 10.85 | +0.65% | 7,296 | 7,899,182 |
| 2025-01-17 | 10.67 | 10.81 | 10.63 | 10.78 | +0.65% | 5,065 | 5,439,037 |
| 2025-01-16 | 10.79 | 10.88 | 10.6 | 10.71 | -0.19% | 6,332 | 6,808,097 |
| 2025-01-15 | 10.82 | 10.83 | 10.68 | 10.73 | -0.83% | 4,940 | 5,312,036 |
| 2025-01-14 | 10.54 | 10.83 | 10.38 | 10.82 | +2.85% | 7,091 | 7,603,952 |
| 2025-01-13 | 10.41 | 10.64 | 10.32 | 10.52 | +0.67% | 4,420 | 4,620,829 |
| 2025-01-10 | 10.68 | 10.75 | 10.45 | 10.45 | -2.15% | 4,708 | 5,000,835 |
| 2025-01-09 | 10.8 | 10.84 | 10.67 | 10.68 | -1.11% | 4,799 | 5,158,409 |
| 2025-01-08 | 10.69 | 10.87 | 10.52 | 10.8 | +0.65% | 8,331 | 8,928,818 |
| 2025-01-07 | 10.63 | 10.86 | 10.52 | 10.73 | +0.75% | 7,395 | 7,880,477 |
| 2025-01-06 | 10.65 | 10.77 | 10.44 | 10.65 | +0.38% | 6,711 | 7,137,889 |
| 2025-01-03 | 10.87 | 10.91 | 10.53 | 10.61 | -2.21% | 10,015 | 10,755,817 |
| 2025-01-02 | 11.03 | 11.22 | 10.73 | 10.85 | -2.25% | 8,703 | 9,565,466 |
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：