股票概览
10
-6.28%
-0.67
10.66
开盘价
10.77
最高价
9.98
最低价
177,211
成交量
数据更新至: 2025-01-27
技术指标
10.21
MA5 (5日均线)
10.14
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 | 10.66 | 10.77 | 9.98 | 10 | -6.28% | 177,211 | 182,309,281 |
| 2025-01-24 | 10.75 | 11.5 | 10.57 | 10.67 | +0.38% | 325,410 | 354,428,141 |
| 2025-01-23 | 9.74 | 10.63 | 9.74 | 10.63 | +10.04% | 103,580 | 106,952,102 |
| 2025-01-22 | 10 | 10.06 | 9.62 | 9.66 | -4.17% | 74,735 | 73,113,732 |
| 2025-01-21 | 10.13 | 10.25 | 9.69 | 10.08 | +0.2% | 112,794 | 112,233,025 |
| 2025-01-20 | 10.26 | 10.58 | 9.98 | 10.06 | -0.98% | 118,342 | 120,573,361 |
| 2025-01-17 | 10.12 | 10.33 | 9.81 | 10.16 | -1.74% | 142,302 | 143,328,666 |
| 2025-01-16 | 9.86 | 10.68 | 9.62 | 10.34 | +5.08% | 236,585 | 240,311,582 |
| 2025-01-15 | 9.9 | 10.09 | 9.7 | 9.84 | -1.4% | 122,641 | 120,545,438 |
| 2025-01-14 | 9.65 | 10.07 | 9.62 | 9.98 | +1.42% | 197,904 | 195,258,294 |
| 2025-01-13 | 9.33 | 9.94 | 9.18 | 9.84 | +3.36% | 180,495 | 174,209,018 |
| 2025-01-10 | 10.06 | 10.7 | 9.52 | 9.52 | -5.18% | 288,760 | 291,060,907 |
| 2025-01-09 | 9.13 | 10.04 | 9.04 | 10.04 | +9.97% | 221,165 | 218,623,146 |
| 2025-01-08 | 9.15 | 9.21 | 8.75 | 9.13 | -0.22% | 30,622 | 27,669,327 |
| 2025-01-07 | 8.86 | 9.15 | 8.81 | 9.15 | +3.16% | 26,183 | 23,568,415 |
| 2025-01-06 | 8.84 | 8.99 | 8.33 | 8.87 | +0.8% | 28,735 | 25,183,545 |
| 2025-01-03 | 9.06 | 9.07 | 8.64 | 8.8 | -2% | 42,496 | 37,755,045 |
| 2025-01-02 | 9.19 | 9.26 | 8.9 | 8.98 | +0.11% | 41,646 | 37,766,403 |
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：