股票概览
10.62
-1.03%
-0.11
10.79
开盘价
10.91
最高价
10.59
最低价
18,296
成交量
数据更新至: 2025-01-27
技术指标
10.69
MA5 (5日均线)
10.46
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 | 10.79 | 10.91 | 10.59 | 10.62 | -1.03% | 18,296 | 19,662,214 |
| 2025-01-24 | 10.63 | 10.75 | 10.5 | 10.73 | 0% | 25,179 | 26,759,249 |
| 2025-01-23 | 10.75 | 11.25 | 10.6 | 10.73 | -0.19% | 26,725 | 28,826,434 |
| 2025-01-22 | 10.49 | 10.75 | 10.47 | 10.75 | +1.42% | 12,976 | 13,817,878 |
| 2025-01-21 | 10.54 | 10.61 | 10.29 | 10.6 | +1.44% | 11,001 | 11,539,580 |
| 2025-01-20 | 10.26 | 10.53 | 10.19 | 10.45 | +1.85% | 13,786 | 14,350,337 |
| 2025-01-17 | 10.16 | 10.33 | 10.02 | 10.26 | +1.48% | 11,351 | 11,589,143 |
| 2025-01-16 | 10.16 | 10.27 | 9.97 | 10.11 | +0.1% | 12,889 | 13,048,027 |
| 2025-01-15 | 10.33 | 10.33 | 9.98 | 10.1 | -1.46% | 17,892 | 18,100,552 |
| 2025-01-14 | 9.81 | 10.25 | 9.73 | 10.25 | +5.34% | 14,652 | 14,790,764 |
| 2025-01-13 | 9.65 | 9.79 | 9.43 | 9.73 | +0.1% | 12,225 | 11,771,366 |
| 2025-01-10 | 10 | 10.07 | 9.71 | 9.72 | -2.7% | 15,176 | 15,038,563 |
| 2025-01-09 | 9.99 | 10.19 | 9.95 | 9.99 | -0.6% | 12,669 | 12,759,325 |
| 2025-01-08 | 10 | 10.15 | 9.6 | 10.05 | +0.5% | 23,210 | 22,977,415 |
| 2025-01-07 | 9.96 | 10.12 | 9.7 | 10 | +0.4% | 16,144 | 16,018,455 |
| 2025-01-06 | 9.78 | 10.03 | 9.34 | 9.96 | +1.84% | 21,756 | 21,214,901 |
| 2025-01-03 | 10.22 | 10.33 | 9.7 | 9.78 | -4.12% | 21,805 | 21,767,561 |
| 2025-01-02 | 10.45 | 10.75 | 10.1 | 10.2 | -1.83% | 22,931 | 23,919,148 |
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：