股票概览
12.99
+7.71%
+0.93
12.48
开盘价
13.66
最高价
11.66
最低价
901,006
成交量
数据更新至: 2025-01-27
技术指标
11.09
MA5 (5日均线)
10.51
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 | 12.48 | 13.66 | 11.66 | 12.99 | +7.71% | 901,006 | 1,144,966,598 |
| 2025-01-24 | 10.3 | 12.06 | 10.1 | 12.06 | +20% | 504,677 | 573,029,573 |
| 2025-01-23 | 10.02 | 10.35 | 9.93 | 10.05 | +1.82% | 187,154 | 190,425,454 |
| 2025-01-22 | 10.17 | 10.24 | 9.8 | 9.87 | -5.64% | 234,651 | 234,380,082 |
| 2025-01-21 | 10.09 | 10.7 | 9.95 | 10.46 | +3.67% | 273,883 | 282,644,116 |
| 2025-01-20 | 10.13 | 10.28 | 9.9 | 10.09 | +2.64% | 134,819 | 136,049,745 |
| 2025-01-17 | 10.02 | 10.06 | 9.83 | 9.83 | -2.48% | 112,319 | 111,388,538 |
| 2025-01-16 | 9.99 | 10.36 | 9.91 | 10.08 | +1.72% | 183,462 | 185,835,788 |
| 2025-01-15 | 9.85 | 10.15 | 9.81 | 9.91 | +1.43% | 212,493 | 211,441,679 |
| 2025-01-14 | 9.28 | 9.79 | 9.2 | 9.77 | +7.36% | 152,267 | 145,509,958 |
| 2025-01-13 | 8.9 | 9.17 | 8.67 | 9.1 | 0% | 104,370 | 93,460,077 |
| 2025-01-10 | 9.49 | 9.72 | 9.08 | 9.1 | -4.91% | 131,856 | 123,837,619 |
| 2025-01-09 | 9.46 | 9.72 | 9.4 | 9.57 | +0.74% | 105,762 | 101,723,641 |
| 2025-01-08 | 9.47 | 9.59 | 9.08 | 9.5 | 0% | 132,287 | 124,247,415 |
| 2025-01-07 | 9.22 | 9.52 | 9.2 | 9.5 | +3.49% | 105,924 | 98,882,726 |
| 2025-01-06 | 9.32 | 9.4 | 8.92 | 9.18 | -2.03% | 118,398 | 108,728,617 |
| 2025-01-03 | 10 | 10.09 | 9.32 | 9.37 | -6.11% | 169,975 | 163,891,104 |
| 2025-01-02 | 10.09 | 10.3 | 9.85 | 9.98 | -1.09% | 142,308 | 143,505,897 |
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：