股票概览
9.73
-2.51%
-0.25
10.06
开盘价
10.17
最高价
9.73
最低价
169,350
成交量
数据更新至: 2025-01-27
技术指标
10.01
MA5 (5日均线)
10.12
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 | 10.06 | 10.17 | 9.73 | 9.73 | -2.51% | 169,350 | 168,082,221 |
| 2025-01-24 | 10.07 | 10.11 | 9.86 | 9.98 | -0.8% | 197,299 | 196,078,747 |
| 2025-01-23 | 10.13 | 10.38 | 10.05 | 10.06 | +0.4% | 107,560 | 109,650,262 |
| 2025-01-22 | 10.2 | 10.21 | 9.98 | 10.02 | -2.24% | 104,020 | 104,634,665 |
| 2025-01-21 | 10.23 | 10.29 | 10.12 | 10.25 | +0.2% | 94,694 | 96,653,911 |
| 2025-01-20 | 10.17 | 10.39 | 10.1 | 10.23 | +0.99% | 105,065 | 107,876,553 |
| 2025-01-17 | 10.28 | 10.3 | 10.05 | 10.13 | -1.46% | 112,586 | 114,497,942 |
| 2025-01-16 | 10.25 | 10.45 | 10.19 | 10.28 | +0.69% | 129,500 | 133,403,781 |
| 2025-01-15 | 10.29 | 10.39 | 10.13 | 10.21 | -0.68% | 108,351 | 111,136,107 |
| 2025-01-14 | 9.85 | 10.33 | 9.82 | 10.28 | +4.58% | 148,921 | 150,434,657 |
| 2025-01-13 | 9.9 | 9.95 | 9.69 | 9.83 | -0.91% | 129,658 | 127,551,305 |
| 2025-01-10 | 10.11 | 10.17 | 9.9 | 9.92 | -2.17% | 134,700 | 135,068,866 |
| 2025-01-09 | 10.36 | 10.4 | 10.08 | 10.14 | -2.69% | 136,815 | 139,739,415 |
| 2025-01-08 | 10.26 | 10.58 | 10.05 | 10.42 | +1.07% | 192,501 | 197,708,594 |
| 2025-01-07 | 10.25 | 10.32 | 10.09 | 10.31 | +0.29% | 127,548 | 130,139,362 |
| 2025-01-06 | 10.37 | 10.58 | 10.13 | 10.28 | -1.44% | 187,194 | 192,919,901 |
| 2025-01-03 | 11.02 | 11.1 | 10.38 | 10.43 | -5.95% | 278,727 | 295,423,185 |
| 2025-01-02 | 10.85 | 11.58 | 10.85 | 11.09 | +1.46% | 330,740 | 372,720,807 |
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：