股票概览
9.97
-1.87%
-0.19
10.18
开盘价
10.24
最高价
9.97
最低价
41,465
成交量
数据更新至: 2025-01-27
技术指标
10.12
MA5 (5日均线)
10.06
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 | 10.18 | 10.24 | 9.97 | 9.97 | -1.87% | 41,465 | 41,808,043 |
| 2025-01-24 | 10.06 | 10.26 | 10.03 | 10.16 | +0.2% | 50,102 | 50,797,662 |
| 2025-01-23 | 10.14 | 10.66 | 10.12 | 10.14 | +0.8% | 82,469 | 84,908,109 |
| 2025-01-22 | 10.19 | 10.28 | 9.99 | 10.06 | -2.14% | 48,248 | 48,757,364 |
| 2025-01-21 | 10.06 | 10.4 | 9.9 | 10.28 | +2.29% | 56,761 | 57,493,086 |
| 2025-01-20 | 9.8 | 10.12 | 9.8 | 10.05 | +0.6% | 31,067 | 31,153,590 |
| 2025-01-17 | 10 | 10.15 | 9.86 | 9.99 | -0.1% | 31,568 | 31,564,715 |
| 2025-01-16 | 9.91 | 10.08 | 9.89 | 10 | +0.91% | 30,422 | 30,433,061 |
| 2025-01-15 | 10.05 | 10.05 | 9.87 | 9.91 | -1.1% | 33,908 | 33,660,887 |
| 2025-01-14 | 9.59 | 10.02 | 9.55 | 10.02 | +4.48% | 53,674 | 53,094,488 |
| 2025-01-13 | 9.5 | 9.7 | 9.4 | 9.59 | -0.21% | 25,415 | 24,272,277 |
| 2025-01-10 | 9.8 | 10 | 9.61 | 9.61 | -2.04% | 40,880 | 40,196,318 |
| 2025-01-09 | 9.74 | 9.87 | 9.71 | 9.81 | +0.31% | 27,079 | 26,562,254 |
| 2025-01-08 | 9.74 | 9.86 | 9.48 | 9.78 | -0.81% | 45,210 | 43,799,336 |
| 2025-01-07 | 9.69 | 9.86 | 9.62 | 9.86 | +2.07% | 33,306 | 32,579,191 |
| 2025-01-06 | 9.6 | 9.75 | 9.35 | 9.66 | +0.42% | 37,742 | 36,218,656 |
| 2025-01-03 | 10.05 | 10.15 | 9.59 | 9.62 | -4.28% | 64,465 | 63,403,473 |
| 2025-01-02 | 10.17 | 10.49 | 9.92 | 10.05 | -1.95% | 75,895 | 77,339,073 |
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：