股票概览
10.03
+2.03%
+0.2
9.84
开盘价
10.12
最高价
9.84
最低价
198,817
成交量
数据更新至: 2025-01-27
技术指标
9.82
MA5 (5日均线)
9.80
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 | 9.84 | 10.12 | 9.84 | 10.03 | +2.03% | 198,817 | 198,847,401 |
| 2025-01-24 | 9.75 | 9.86 | 9.7 | 9.83 | +0.72% | 156,130 | 153,068,558 |
| 2025-01-23 | 9.83 | 9.92 | 9.74 | 9.76 | -0.2% | 118,825 | 116,584,006 |
| 2025-01-22 | 9.68 | 9.8 | 9.62 | 9.78 | +0.62% | 156,271 | 152,023,774 |
| 2025-01-21 | 9.86 | 9.89 | 9.68 | 9.72 | -1.22% | 176,411 | 172,216,044 |
| 2025-01-20 | 9.89 | 10 | 9.81 | 9.84 | +0.2% | 194,253 | 192,176,233 |
| 2025-01-17 | 9.77 | 9.89 | 9.73 | 9.82 | +0.41% | 172,118 | 169,247,615 |
| 2025-01-16 | 9.85 | 9.94 | 9.68 | 9.78 | -0.1% | 187,919 | 183,492,367 |
| 2025-01-15 | 9.67 | 9.87 | 9.57 | 9.79 | +1.24% | 262,322 | 256,382,831 |
| 2025-01-14 | 9.6 | 9.77 | 9.52 | 9.67 | +0.62% | 208,790 | 202,122,498 |
| 2025-01-13 | 9.41 | 9.65 | 9.32 | 9.61 | +1.8% | 253,702 | 241,061,944 |
| 2025-01-10 | 9.6 | 9.61 | 9.44 | 9.44 | -1.46% | 146,970 | 139,544,949 |
| 2025-01-09 | 9.63 | 9.74 | 9.54 | 9.58 | -1.34% | 199,528 | 192,816,386 |
| 2025-01-08 | 9.76 | 9.82 | 9.44 | 9.71 | -1.02% | 334,165 | 321,018,668 |
| 2025-01-07 | 9.89 | 9.97 | 9.66 | 9.81 | -0.81% | 247,580 | 242,082,447 |
| 2025-01-06 | 9.85 | 10.02 | 9.79 | 9.89 | +0.61% | 235,988 | 233,837,162 |
| 2025-01-03 | 9.91 | 10.12 | 9.78 | 9.83 | -0.41% | 264,639 | 262,972,806 |
| 2025-01-02 | 10.05 | 10.15 | 9.82 | 9.87 | -1.6% | 297,463 | 297,455,696 |
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：