股票概览
10.53
-1.4%
-0.15
10.68
开盘价
10.82
最高价
10.5
最低价
11,311
成交量
数据更新至: 2025-01-27
技术指标
10.52
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 | 10.68 | 10.82 | 10.5 | 10.53 | -1.4% | 11,311 | 12,042,288 |
| 2025-01-24 | 10.55 | 10.72 | 10.48 | 10.68 | +1.23% | 15,201 | 16,110,726 |
| 2025-01-23 | 10.56 | 10.83 | 10.5 | 10.55 | +0.96% | 10,810 | 11,525,118 |
| 2025-01-22 | 10.3 | 10.49 | 10.25 | 10.45 | +0.77% | 13,973 | 14,506,903 |
| 2025-01-21 | 10.58 | 10.67 | 10.13 | 10.37 | -1.71% | 17,419 | 17,954,196 |
| 2025-01-20 | 10.42 | 10.7 | 10.41 | 10.55 | -1.03% | 14,479 | 15,301,053 |
| 2025-01-17 | 10.61 | 10.79 | 10.55 | 10.66 | +0.38% | 8,390 | 8,947,350 |
| 2025-01-16 | 10.77 | 11 | 10.54 | 10.62 | -0.75% | 9,324 | 9,976,619 |
| 2025-01-15 | 11.04 | 11.04 | 10.64 | 10.7 | -2.1% | 13,263 | 14,305,057 |
| 2025-01-14 | 10.46 | 10.95 | 10.39 | 10.93 | +5.6% | 14,191 | 15,227,807 |
| 2025-01-13 | 10.18 | 10.43 | 9.98 | 10.35 | +1.57% | 8,526 | 8,761,520 |
| 2025-01-10 | 10.43 | 10.51 | 10.19 | 10.19 | -1.64% | 9,795 | 10,153,774 |
| 2025-01-09 | 10.38 | 10.53 | 10.22 | 10.36 | -0.1% | 13,637 | 14,161,949 |
| 2025-01-08 | 10.33 | 10.46 | 9.99 | 10.37 | -0.1% | 17,146 | 17,507,668 |
| 2025-01-07 | 10.31 | 10.43 | 10.09 | 10.38 | +1.67% | 14,916 | 15,277,817 |
| 2025-01-06 | 10.09 | 10.33 | 9.9 | 10.21 | +1.69% | 17,138 | 17,433,405 |
| 2025-01-03 | 10.42 | 10.57 | 10.04 | 10.04 | -3.46% | 18,881 | 19,307,625 |
| 2025-01-02 | 10.8 | 10.92 | 10.3 | 10.4 | -3.7% | 22,801 | 24,182,043 |
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：