股票概览
10.21
+1.69%
+0.17
10.17
开盘价
10.4
最高价
10.14
最低价
187,532
成交量
数据更新至: 2025-01-27
技术指标
9.87
MA5 (5日均线)
9.82
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 | 10.17 | 10.4 | 10.14 | 10.21 | +1.69% | 187,532 | 192,264,855 |
| 2025-01-24 | 9.69 | 10.04 | 9.66 | 10.04 | +3.83% | 163,630 | 161,919,150 |
| 2025-01-23 | 9.76 | 9.92 | 9.65 | 9.67 | +0.73% | 133,292 | 130,718,118 |
| 2025-01-22 | 9.75 | 9.78 | 9.49 | 9.6 | -2.14% | 127,037 | 122,027,690 |
| 2025-01-21 | 9.79 | 9.88 | 9.71 | 9.81 | +0.51% | 89,421 | 87,453,463 |
| 2025-01-20 | 9.86 | 9.94 | 9.72 | 9.76 | -0.2% | 107,753 | 105,730,615 |
| 2025-01-17 | 9.83 | 9.89 | 9.71 | 9.78 | -0.61% | 107,731 | 105,473,710 |
| 2025-01-16 | 9.78 | 10.18 | 9.73 | 9.84 | +0.41% | 206,324 | 205,397,801 |
| 2025-01-15 | 9.68 | 9.96 | 9.58 | 9.8 | +1.66% | 209,716 | 204,834,260 |
| 2025-01-14 | 9.2 | 9.66 | 9.11 | 9.64 | +5.13% | 184,402 | 174,115,704 |
| 2025-01-13 | 9.01 | 9.19 | 8.83 | 9.17 | +1.1% | 141,371 | 127,755,650 |
| 2025-01-10 | 9.45 | 9.52 | 9.06 | 9.07 | -3.3% | 139,844 | 130,088,685 |
| 2025-01-09 | 9.35 | 9.51 | 9.31 | 9.38 | -0.42% | 100,134 | 94,341,426 |
| 2025-01-08 | 9.55 | 9.61 | 9.21 | 9.42 | -1.67% | 182,701 | 171,497,907 |
| 2025-01-07 | 9.54 | 9.65 | 9.47 | 9.58 | +0.52% | 135,199 | 129,245,347 |
| 2025-01-06 | 9.58 | 9.81 | 9.42 | 9.53 | -1.24% | 177,212 | 169,885,455 |
| 2025-01-03 | 10.15 | 10.16 | 9.6 | 9.65 | -4.93% | 199,410 | 196,120,776 |
| 2025-01-02 | 10.42 | 10.55 | 10.01 | 10.15 | -2.96% | 212,828 | 219,117,524 |
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：