股票概览
12.3
+3.45%
+0.41
13.33
开盘价
13.57
最高价
11.93
最低价
527,047
成交量
数据更新至: 2025-01-27
技术指标
10.81
MA5 (5日均线)
10.47
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 | 13.33 | 13.57 | 11.93 | 12.3 | +3.45% | 527,047 | 664,514,316 |
| 2025-01-24 | 10.12 | 11.89 | 10.02 | 11.89 | +19.98% | 325,401 | 368,319,064 |
| 2025-01-23 | 9.98 | 10.48 | 9.91 | 9.91 | +0.92% | 114,271 | 116,568,414 |
| 2025-01-22 | 10.05 | 10.05 | 9.8 | 9.82 | -3.06% | 63,302 | 62,689,860 |
| 2025-01-21 | 10.2 | 10.23 | 9.84 | 10.13 | +0.1% | 70,991 | 71,136,552 |
| 2025-01-20 | 10.14 | 10.26 | 9.97 | 10.12 | +0.8% | 56,388 | 57,125,461 |
| 2025-01-17 | 10.2 | 10.23 | 10 | 10.04 | -1.95% | 69,675 | 70,302,792 |
| 2025-01-16 | 10.17 | 10.57 | 10.12 | 10.24 | +1.49% | 91,153 | 93,828,884 |
| 2025-01-15 | 10.21 | 10.43 | 10.02 | 10.09 | -0.98% | 88,509 | 89,797,552 |
| 2025-01-14 | 9.73 | 10.2 | 9.68 | 10.19 | +5.71% | 102,192 | 102,370,439 |
| 2025-01-13 | 9.41 | 9.72 | 9.07 | 9.64 | +1.8% | 80,185 | 76,088,502 |
| 2025-01-10 | 9.99 | 10.26 | 9.46 | 9.47 | -5.02% | 103,898 | 102,670,860 |
| 2025-01-09 | 9.98 | 10.2 | 9.9 | 9.97 | -0.1% | 86,076 | 86,784,227 |
| 2025-01-08 | 10.15 | 10.28 | 9.66 | 9.98 | -2.25% | 102,343 | 102,060,362 |
| 2025-01-07 | 9.92 | 10.5 | 9.92 | 10.21 | +2.51% | 105,503 | 107,654,298 |
| 2025-01-06 | 9.91 | 10.15 | 9.56 | 9.96 | +0.5% | 67,025 | 66,566,244 |
| 2025-01-03 | 10.75 | 10.83 | 9.89 | 9.91 | -7.12% | 85,366 | 87,342,401 |
| 2025-01-02 | 10.88 | 11.1 | 10.53 | 10.67 | -1.93% | 82,601 | 89,448,655 |
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：