股票概览
10
-1.77%
-0.18
10.45
开盘价
10.48
最高价
10
最低价
67,397
成交量
数据更新至: 2025-01-27
技术指标
10.14
MA5 (5日均线)
9.90
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 | 10.45 | 10.48 | 10 | 10 | -1.77% | 67,397 | 68,527,297 |
| 2025-01-24 | 10.06 | 10.23 | 9.91 | 10.18 | +1.19% | 84,223 | 84,838,850 |
| 2025-01-23 | 10.33 | 10.43 | 10.03 | 10.06 | -1.85% | 132,507 | 135,457,562 |
| 2025-01-22 | 10.22 | 10.9 | 10.1 | 10.25 | +0.39% | 185,401 | 193,231,347 |
| 2025-01-21 | 10.03 | 10.37 | 9.89 | 10.21 | +3.55% | 147,175 | 149,101,180 |
| 2025-01-20 | 9.7 | 10.32 | 9.55 | 9.86 | +2.82% | 110,677 | 110,174,565 |
| 2025-01-17 | 9.66 | 9.88 | 9.55 | 9.59 | -2.14% | 95,239 | 92,207,668 |
| 2025-01-16 | 9.63 | 10.09 | 9.45 | 9.8 | +3.38% | 127,032 | 123,814,533 |
| 2025-01-15 | 9.69 | 9.69 | 9.42 | 9.48 | -0.84% | 57,700 | 54,828,813 |
| 2025-01-14 | 9.01 | 9.59 | 8.95 | 9.56 | +7.66% | 83,171 | 77,890,615 |
| 2025-01-13 | 8.78 | 8.91 | 8.31 | 8.88 | +1.25% | 60,216 | 52,340,388 |
| 2025-01-10 | 9.24 | 9.34 | 8.73 | 8.77 | -4.78% | 67,211 | 60,916,323 |
| 2025-01-09 | 8.98 | 9.38 | 8.98 | 9.21 | +1.77% | 109,060 | 100,828,349 |
| 2025-01-08 | 9.35 | 9.42 | 8.72 | 9.05 | -5.83% | 170,163 | 154,174,642 |
| 2025-01-07 | 9.13 | 9.63 | 9.13 | 9.61 | +5.6% | 73,146 | 69,108,511 |
| 2025-01-06 | 9.29 | 9.37 | 8.81 | 9.1 | -1.94% | 53,058 | 48,415,998 |
| 2025-01-03 | 10.01 | 10.08 | 9.25 | 9.28 | -6.64% | 67,285 | 64,466,110 |
| 2025-01-02 | 10.26 | 10.47 | 9.78 | 9.94 | -3.02% | 64,373 | 64,942,945 |
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：