股票概览
9.98
-0.89%
-0.09
10.08
开盘价
10.19
最高价
9.91
最低价
97,415
成交量
数据更新至: 2025-01-27
技术指标
10.05
MA5 (5日均线)
10.17
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 | 10.08 | 10.19 | 9.91 | 9.98 | -0.89% | 97,415 | 97,743,423 |
| 2025-01-24 | 10.06 | 10.28 | 10.04 | 10.07 | +0.2% | 125,993 | 127,715,452 |
| 2025-01-23 | 10.17 | 10.28 | 10.05 | 10.05 | -0.79% | 126,278 | 128,365,272 |
| 2025-01-22 | 9.99 | 10.19 | 9.83 | 10.13 | +1.1% | 170,993 | 171,818,242 |
| 2025-01-21 | 10.29 | 10.38 | 10 | 10.02 | -2.91% | 180,378 | 181,909,620 |
| 2025-01-20 | 10.39 | 10.39 | 10.18 | 10.32 | +0.39% | 132,198 | 136,032,789 |
| 2025-01-17 | 10.15 | 10.36 | 10.09 | 10.28 | +0.98% | 176,410 | 180,570,387 |
| 2025-01-16 | 10.24 | 10.37 | 10.11 | 10.18 | -0.88% | 167,264 | 171,124,903 |
| 2025-01-15 | 10.3 | 10.36 | 10.1 | 10.27 | -1.06% | 202,612 | 207,306,457 |
| 2025-01-14 | 10.24 | 10.39 | 10.07 | 10.38 | +2.17% | 294,824 | 302,545,652 |
| 2025-01-13 | 9.9 | 10.35 | 9.86 | 10.16 | +1.8% | 278,917 | 283,322,361 |
| 2025-01-10 | 9.98 | 10.43 | 9.89 | 9.98 | +0.1% | 388,960 | 397,298,452 |
| 2025-01-09 | 9.75 | 10.05 | 9.47 | 9.97 | +3.85% | 404,829 | 399,507,151 |
| 2025-01-08 | 9.7 | 9.9 | 9.43 | 9.6 | +2.24% | 393,430 | 382,067,762 |
| 2025-01-07 | 9.03 | 9.39 | 9.01 | 9.39 | +3.99% | 218,878 | 202,632,402 |
| 2025-01-06 | 9.02 | 9.14 | 8.94 | 9.03 | -0.22% | 140,912 | 127,200,861 |
| 2025-01-03 | 9.36 | 9.4 | 9.03 | 9.05 | -3.21% | 195,349 | 179,448,831 |
| 2025-01-02 | 9.75 | 9.78 | 9.24 | 9.35 | -4.2% | 206,525 | 196,460,086 |
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：