股票概览
9.76
-8.79%
-0.94
10.25
开盘价
10.32
最高价
9.7
最低价
201,571
成交量
数据更新至: 2025-01-27
技术指标
10.39
MA5 (5日均线)
10.45
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 | 10.25 | 10.32 | 9.7 | 9.76 | -8.79% | 201,571 | 199,778,358 |
| 2025-01-24 | 10.53 | 10.75 | 10.38 | 10.7 | +2.49% | 92,769 | 98,293,219 |
| 2025-01-23 | 10.52 | 10.82 | 10.43 | 10.44 | +0.48% | 97,276 | 102,725,231 |
| 2025-01-22 | 10.56 | 10.56 | 10.33 | 10.39 | -2.53% | 71,273 | 74,273,832 |
| 2025-01-21 | 10.61 | 10.74 | 10.47 | 10.66 | +0.47% | 67,725 | 71,842,323 |
| 2025-01-20 | 10.49 | 10.73 | 10.4 | 10.61 | +2.12% | 85,380 | 90,555,533 |
| 2025-01-17 | 10.55 | 10.61 | 10.36 | 10.39 | -1.24% | 75,835 | 79,284,701 |
| 2025-01-16 | 10.58 | 10.77 | 10.34 | 10.52 | -0.66% | 111,006 | 117,167,121 |
| 2025-01-15 | 10.53 | 10.74 | 10.39 | 10.59 | +1.34% | 123,714 | 131,167,131 |
| 2025-01-14 | 9.86 | 10.49 | 9.74 | 10.45 | +7.62% | 162,773 | 166,678,793 |
| 2025-01-13 | 9.48 | 9.84 | 9.2 | 9.71 | +0.41% | 90,877 | 86,847,370 |
| 2025-01-10 | 9.5 | 10.35 | 9.5 | 9.67 | +1.04% | 169,680 | 168,955,045 |
| 2025-01-09 | 9.49 | 9.85 | 9.39 | 9.57 | -0.1% | 59,263 | 57,043,326 |
| 2025-01-08 | 9.61 | 9.67 | 9.21 | 9.58 | -1.14% | 95,466 | 90,089,121 |
| 2025-01-07 | 9.39 | 9.7 | 9.16 | 9.69 | +3.19% | 89,485 | 84,134,504 |
| 2025-01-06 | 9.75 | 9.84 | 9.25 | 9.39 | -3.69% | 93,280 | 88,516,074 |
| 2025-01-03 | 10.26 | 10.35 | 9.7 | 9.75 | -5.8% | 136,178 | 135,828,538 |
| 2025-01-02 | 10.85 | 11.12 | 10.21 | 10.35 | -4.61% | 194,990 | 206,285,644 |
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：