股票概览
9.21
-9.97%
-1.02
10.08
开盘价
10.14
最高价
9.21
最低价
650,040
成交量
数据更新至: 2025-01-27
技术指标
9.97
MA5 (5日均线)
9.96
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 | 10.08 | 10.14 | 9.21 | 9.21 | -9.97% | 650,040 | 616,093,881 |
| 2025-01-24 | 9.82 | 10.36 | 9.82 | 10.23 | +1.99% | 708,486 | 720,355,721 |
| 2025-01-23 | 10.5 | 11.12 | 10.02 | 10.03 | -3.46% | 1,083,358 | 1,134,779,108 |
| 2025-01-22 | 10 | 10.44 | 9.95 | 10.39 | +3.9% | 1,027,685 | 1,057,983,339 |
| 2025-01-21 | 10.09 | 10.22 | 9.75 | 10 | -0.99% | 773,303 | 768,576,037 |
| 2025-01-20 | 9.95 | 10.47 | 9.91 | 10.1 | -3.81% | 1,037,068 | 1,049,554,279 |
| 2025-01-17 | 10.33 | 11 | 10 | 10.5 | +3.14% | 1,476,741 | 1,532,300,043 |
| 2025-01-16 | 9.41 | 10.18 | 9.31 | 10.18 | +10.05% | 1,308,413 | 1,298,452,313 |
| 2025-01-15 | 9.57 | 9.95 | 9.2 | 9.25 | -5.13% | 867,890 | 828,356,840 |
| 2025-01-14 | 9.1 | 10 | 9.1 | 9.75 | +3.5% | 1,103,123 | 1,053,967,577 |
| 2025-01-13 | 9.7 | 9.84 | 9.42 | 9.42 | -10.03% | 689,182 | 652,507,394 |
| 2025-01-10 | 10.8 | 10.99 | 10.47 | 10.47 | -9.97% | 1,177,367 | 1,258,387,979 |
| 2025-01-09 | 10.79 | 11.63 | 10.31 | 11.63 | +10.03% | 2,241,778 | 2,463,543,501 |
| 2025-01-08 | 9.25 | 10.57 | 9.23 | 10.57 | +9.99% | 1,006,620 | 1,045,692,771 |
| 2025-01-07 | 9.22 | 9.67 | 8.9 | 9.61 | -0.93% | 1,318,073 | 1,216,699,493 |
| 2025-01-06 | 10.53 | 10.53 | 9.6 | 9.7 | +1.36% | 1,413,769 | 1,443,756,169 |
| 2025-01-03 | 10.06 | 10.31 | 9.43 | 9.57 | -2.25% | 1,511,959 | 1,491,119,347 |
| 2025-01-02 | 8.82 | 9.79 | 8.47 | 9.79 | +10% | 1,092,411 | 1,042,357,986 |
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：