股票概览
10.99
-2.05%
-0.23
11.27
开盘价
11.27
最高价
10.92
最低价
13,525
成交量
数据更新至: 2025-01-27
技术指标
11.01
MA5 (5日均线)
10.79
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 | 11.27 | 11.27 | 10.92 | 10.99 | -2.05% | 13,525 | 14,948,520 |
| 2025-01-24 | 11.02 | 11.26 | 10.89 | 11.22 | +2.09% | 18,974 | 20,978,073 |
| 2025-01-23 | 10.97 | 11.32 | 10.91 | 10.99 | +0.55% | 23,529 | 26,242,649 |
| 2025-01-22 | 10.9 | 10.99 | 10.56 | 10.93 | +0.28% | 14,395 | 15,642,137 |
| 2025-01-21 | 10.86 | 10.95 | 10.56 | 10.9 | +1.02% | 17,496 | 18,890,709 |
| 2025-01-20 | 10.76 | 10.88 | 10.45 | 10.79 | +0.19% | 26,709 | 28,657,505 |
| 2025-01-17 | 10.38 | 10.8 | 10.34 | 10.77 | +3.76% | 21,809 | 23,191,090 |
| 2025-01-16 | 10.49 | 10.74 | 10.35 | 10.38 | -0.38% | 14,353 | 15,136,310 |
| 2025-01-15 | 10.53 | 10.58 | 10.31 | 10.42 | -1.04% | 17,151 | 17,902,988 |
| 2025-01-14 | 9.95 | 10.53 | 9.95 | 10.53 | +6.9% | 16,138 | 16,648,065 |
| 2025-01-13 | 9.8 | 10.08 | 9.35 | 9.85 | +0.51% | 13,551 | 13,217,428 |
| 2025-01-10 | 10.21 | 10.3 | 9.73 | 9.8 | -4.11% | 14,955 | 15,006,915 |
| 2025-01-09 | 9.85 | 10.48 | 9.8 | 10.22 | +3.86% | 17,966 | 18,387,618 |
| 2025-01-08 | 9.99 | 10.02 | 9.51 | 9.84 | -1.11% | 20,309 | 19,884,253 |
| 2025-01-07 | 9.48 | 10.02 | 9.48 | 9.95 | +4.41% | 17,978 | 17,588,896 |
| 2025-01-06 | 9.65 | 9.75 | 9.04 | 9.53 | -0.31% | 18,852 | 17,889,917 |
| 2025-01-03 | 10.36 | 10.44 | 9.52 | 9.56 | -7.09% | 24,674 | 24,481,526 |
| 2025-01-02 | 10.74 | 10.93 | 10.15 | 10.29 | -4.55% | 27,485 | 28,992,969 |
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：