股票概览
10.1
-2.51%
-0.26
10.36
开盘价
10.54
最高价
10.07
最低价
38,610
成交量
数据更新至: 2025-01-27
技术指标
10.22
MA5 (5日均线)
10.22
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 | 10.36 | 10.54 | 10.07 | 10.1 | -2.51% | 38,610 | 39,502,686 |
| 2025-01-24 | 10.15 | 10.55 | 10.15 | 10.36 | +1.97% | 36,161 | 37,485,313 |
| 2025-01-23 | 10.59 | 10.78 | 10.16 | 10.16 | +0.1% | 60,667 | 62,761,022 |
| 2025-01-22 | 10.25 | 10.35 | 10.04 | 10.15 | -1.65% | 32,078 | 32,577,953 |
| 2025-01-21 | 10.41 | 10.61 | 10.13 | 10.32 | -0.96% | 48,114 | 49,659,499 |
| 2025-01-20 | 10.67 | 10.87 | 10.39 | 10.42 | -2.25% | 71,472 | 75,607,846 |
| 2025-01-17 | 10.09 | 10.68 | 10.02 | 10.66 | +5.34% | 69,423 | 72,498,725 |
| 2025-01-16 | 10.02 | 10.35 | 9.98 | 10.12 | +0.9% | 42,023 | 42,589,455 |
| 2025-01-15 | 9.95 | 10.35 | 9.8 | 10.03 | +1.62% | 73,876 | 74,672,160 |
| 2025-01-14 | 9.52 | 9.87 | 9.5 | 9.87 | +3.46% | 39,765 | 38,811,735 |
| 2025-01-13 | 9.36 | 9.6 | 9.02 | 9.54 | +1.92% | 28,309 | 26,401,152 |
| 2025-01-10 | 9.8 | 9.82 | 9.33 | 9.36 | -4.2% | 25,155 | 24,135,868 |
| 2025-01-09 | 9.75 | 9.9 | 9.48 | 9.77 | +1.14% | 34,979 | 34,159,657 |
| 2025-01-08 | 9.49 | 9.76 | 9.24 | 9.66 | +1.47% | 40,009 | 38,083,052 |
| 2025-01-07 | 9.1 | 9.55 | 8.97 | 9.52 | +5.43% | 28,514 | 26,552,378 |
| 2025-01-06 | 9.18 | 9.24 | 8.6 | 9.03 | -1.85% | 29,025 | 26,114,664 |
| 2025-01-03 | 9.99 | 10.07 | 9.11 | 9.2 | -6.6% | 54,414 | 51,921,812 |
| 2025-01-02 | 9.71 | 10.2 | 9.56 | 9.85 | +1.23% | 62,763 | 61,954,503 |
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：