股票概览
10
-5.84%
-0.62
10.55
开盘价
10.78
最高价
9.96
最低价
1,025,802
成交量
数据更新至: 2025-01-27
技术指标
10.41
MA5 (5日均线)
10.70
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 | 10.55 | 10.78 | 9.96 | 10 | -5.84% | 1,025,802 | 1,045,608,203 |
| 2025-01-24 | 9.97 | 10.8 | 9.82 | 10.62 | +5.78% | 1,778,345 | 1,847,271,562 |
| 2025-01-23 | 10.43 | 10.66 | 10.02 | 10.04 | -1.57% | 1,416,736 | 1,464,383,218 |
| 2025-01-22 | 10.85 | 10.86 | 10.17 | 10.2 | -8.77% | 1,960,252 | 2,037,872,076 |
| 2025-01-21 | 10.79 | 11.55 | 10.79 | 11.18 | +3.71% | 2,237,420 | 2,507,602,539 |
| 2025-01-20 | 10.81 | 11 | 10.61 | 10.78 | +1.32% | 1,205,368 | 1,297,827,053 |
| 2025-01-17 | 10.71 | 11.2 | 10.57 | 10.64 | -2.3% | 1,526,221 | 1,653,640,920 |
| 2025-01-16 | 11.23 | 11.47 | 10.69 | 10.89 | -1.71% | 1,853,523 | 2,046,100,698 |
| 2025-01-15 | 11.17 | 11.33 | 10.82 | 11.08 | -3.82% | 2,274,486 | 2,522,307,368 |
| 2025-01-14 | 10.4 | 11.68 | 10.31 | 11.52 | +7.06% | 3,471,028 | 3,818,844,261 |
| 2025-01-13 | 9.3 | 11.29 | 9.3 | 10.76 | +11.85% | 3,156,518 | 3,339,046,118 |
| 2025-01-10 | 9.87 | 10.48 | 9.51 | 9.62 | -2.04% | 2,177,062 | 2,186,497,136 |
| 2025-01-09 | 9.42 | 10.5 | 9.42 | 9.82 | +0.61% | 2,489,634 | 2,469,200,290 |
| 2025-01-08 | 8.41 | 10.08 | 8.26 | 9.76 | +14.82% | 2,497,795 | 2,269,819,563 |
| 2025-01-07 | 8.06 | 8.5 | 8.06 | 8.5 | +5.46% | 1,071,367 | 889,024,775 |
| 2025-01-06 | 8.42 | 8.43 | 7.92 | 8.06 | -5.18% | 1,127,809 | 915,684,356 |
| 2025-01-03 | 9.18 | 9.22 | 8.36 | 8.5 | -7.71% | 1,269,242 | 1,103,838,845 |
| 2025-01-02 | 8.91 | 9.6 | 8.61 | 9.21 | +2.45% | 1,465,573 | 1,347,910,027 |
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：