股票概览
10.09
+2.64%
+0.26
9.83
开盘价
10.14
最高价
9.78
最低价
96,140
成交量
数据更新至: 2025-01-27
技术指标
9.82
MA5 (5日均线)
9.81
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 | 9.83 | 10.14 | 9.78 | 10.09 | +2.64% | 96,140 | 96,538,304 |
| 2025-01-24 | 9.94 | 10 | 9.71 | 9.83 | -1.11% | 104,713 | 103,284,361 |
| 2025-01-23 | 9.69 | 9.95 | 9.67 | 9.94 | +3.11% | 150,916 | 148,757,208 |
| 2025-01-22 | 9.62 | 9.66 | 9.55 | 9.64 | +0.21% | 89,951 | 86,459,837 |
| 2025-01-21 | 9.77 | 9.78 | 9.57 | 9.62 | -1.84% | 109,166 | 105,081,976 |
| 2025-01-20 | 9.68 | 9.83 | 9.59 | 9.8 | +1.34% | 168,937 | 164,272,567 |
| 2025-01-17 | 9.81 | 9.81 | 9.56 | 9.67 | -1.43% | 119,926 | 115,853,780 |
| 2025-01-16 | 9.78 | 9.85 | 9.72 | 9.81 | +0.2% | 90,185 | 88,222,745 |
| 2025-01-15 | 9.78 | 10.08 | 9.76 | 9.79 | -0.71% | 121,512 | 120,434,526 |
| 2025-01-14 | 9.75 | 9.87 | 9.7 | 9.86 | +1.13% | 81,325 | 79,570,137 |
| 2025-01-13 | 9.88 | 9.95 | 9.68 | 9.75 | -0.91% | 130,734 | 128,075,337 |
| 2025-01-10 | 9.8 | 9.93 | 9.71 | 9.84 | +0.51% | 99,882 | 98,335,314 |
| 2025-01-09 | 9.9 | 9.96 | 9.67 | 9.79 | -1.9% | 155,883 | 152,548,033 |
| 2025-01-08 | 9.76 | 10.03 | 9.72 | 9.98 | +2.36% | 150,944 | 149,564,596 |
| 2025-01-07 | 9.83 | 9.92 | 9.7 | 9.75 | -0.81% | 94,801 | 92,655,081 |
| 2025-01-06 | 9.91 | 9.95 | 9.72 | 9.83 | -0.71% | 169,053 | 165,869,618 |
| 2025-01-03 | 9.98 | 10.02 | 9.75 | 9.9 | -0.2% | 178,776 | 176,963,659 |
| 2025-01-02 | 10.32 | 10.51 | 9.84 | 9.92 | -3.5% | 235,545 | 238,695,170 |
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：