股票概览
10.16
-2.03%
-0.21
10.36
开盘价
10.4
最高价
10.12
最低价
209,297
成交量
数据更新至: 2025-01-27
技术指标
10.33
MA5 (5日均线)
9.99
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 | 10.36 | 10.4 | 10.12 | 10.16 | -2.03% | 209,297 | 214,078,718 |
| 2025-01-24 | 10.35 | 10.5 | 10.17 | 10.37 | -0.29% | 342,020 | 352,490,121 |
| 2025-01-23 | 10.49 | 10.68 | 10.36 | 10.4 | -0.29% | 291,029 | 305,776,284 |
| 2025-01-22 | 10.25 | 10.58 | 10.2 | 10.43 | +1.46% | 271,095 | 281,770,321 |
| 2025-01-21 | 10.28 | 10.36 | 10.17 | 10.28 | +0.49% | 265,829 | 272,515,030 |
| 2025-01-20 | 10.15 | 10.31 | 10.1 | 10.23 | +1.79% | 543,478 | 555,056,497 |
| 2025-01-17 | 9.25 | 10.22 | 9.21 | 10.05 | +8.18% | 683,130 | 678,642,803 |
| 2025-01-16 | 9.38 | 9.49 | 9.24 | 9.29 | -0.32% | 156,032 | 145,888,307 |
| 2025-01-15 | 9.3 | 9.4 | 9.24 | 9.32 | -0.21% | 151,549 | 141,291,490 |
| 2025-01-14 | 8.83 | 9.35 | 8.75 | 9.34 | +6.02% | 239,268 | 218,729,136 |
| 2025-01-13 | 8.81 | 8.89 | 8.59 | 8.81 | -1.56% | 173,456 | 151,919,893 |
| 2025-01-10 | 9.24 | 9.35 | 8.94 | 8.95 | -3.24% | 209,233 | 191,839,113 |
| 2025-01-09 | 8.9 | 9.56 | 8.89 | 9.25 | +3.24% | 314,937 | 294,222,118 |
| 2025-01-08 | 9.07 | 9.09 | 8.65 | 8.96 | -1.65% | 202,991 | 180,706,799 |
| 2025-01-07 | 8.87 | 9.14 | 8.83 | 9.11 | +2.71% | 223,708 | 201,177,915 |
| 2025-01-06 | 8.81 | 9.02 | 8.73 | 8.87 | +0.8% | 212,357 | 188,476,356 |
| 2025-01-03 | 9.1 | 9.13 | 8.75 | 8.8 | -3.3% | 241,615 | 215,782,551 |
| 2025-01-02 | 9.81 | 9.85 | 8.97 | 9.1 | -7.71% | 406,997 | 382,428,392 |
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：