股票概览
9.95
-0.8%
-0.08
10.05
开盘价
10.1
最高价
9.87
最低价
34,934
成交量
数据更新至: 2025-01-27
技术指标
10.04
MA5 (5日均线)
10.03
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 | 10.05 | 10.1 | 9.87 | 9.95 | -0.8% | 34,934 | 34,851,596 |
| 2025-01-24 | 9.94 | 10.06 | 9.83 | 10.03 | +0.8% | 36,771 | 36,697,910 |
| 2025-01-23 | 10.21 | 10.27 | 9.94 | 9.95 | -1.39% | 51,144 | 51,726,639 |
| 2025-01-22 | 10.08 | 10.26 | 10.06 | 10.09 | -1.08% | 52,832 | 53,566,835 |
| 2025-01-21 | 10.4 | 10.69 | 10.08 | 10.2 | +2.51% | 99,568 | 102,420,121 |
| 2025-01-20 | 9.94 | 10.06 | 9.85 | 9.95 | +0.61% | 33,588 | 33,452,675 |
| 2025-01-17 | 10.02 | 10.02 | 9.83 | 9.89 | -1.49% | 43,874 | 43,559,504 |
| 2025-01-16 | 10.01 | 10.2 | 9.95 | 10.04 | +0.6% | 58,050 | 58,559,287 |
| 2025-01-15 | 10.28 | 10.28 | 9.97 | 9.98 | -2.35% | 58,218 | 58,612,571 |
| 2025-01-14 | 9.86 | 10.22 | 9.83 | 10.22 | +4.61% | 78,882 | 79,351,776 |
| 2025-01-13 | 9.86 | 9.9 | 9.5 | 9.77 | -2.5% | 70,761 | 68,650,255 |
| 2025-01-10 | 10.39 | 10.47 | 10.02 | 10.02 | -2.72% | 90,495 | 92,923,606 |
| 2025-01-09 | 10.4 | 10.48 | 10.28 | 10.3 | -1.9% | 93,557 | 96,932,254 |
| 2025-01-08 | 10.52 | 10.59 | 10.2 | 10.5 | +0.48% | 181,903 | 189,218,857 |
| 2025-01-07 | 9.5 | 10.45 | 9.46 | 10.45 | +10% | 98,889 | 101,633,466 |
| 2025-01-06 | 9.67 | 9.74 | 9.31 | 9.5 | -2.66% | 72,411 | 69,050,359 |
| 2025-01-03 | 9.72 | 10.21 | 9.5 | 9.76 | +0.41% | 106,994 | 104,508,801 |
| 2025-01-02 | 10.01 | 10.34 | 9.63 | 9.72 | -3.57% | 119,804 | 119,093,879 |
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：