股票概览
9.81
-1.9%
-0.19
10.04
开盘价
10.15
最高价
9.8
最低价
101,513
成交量
数据更新至: 2025-01-27
技术指标
9.92
MA5 (5日均线)
10.01
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 | 10.04 | 10.15 | 9.8 | 9.81 | -1.9% | 101,513 | 101,263,410 |
| 2025-01-24 | 9.83 | 10.01 | 9.76 | 10 | +1.63% | 99,049 | 98,066,915 |
| 2025-01-23 | 10 | 10.19 | 9.83 | 9.84 | -1.89% | 160,322 | 161,067,096 |
| 2025-01-22 | 9.78 | 10.5 | 9.78 | 10.03 | +1.01% | 175,377 | 176,407,363 |
| 2025-01-21 | 9.99 | 10.09 | 9.66 | 9.93 | -0.5% | 122,867 | 120,915,221 |
| 2025-01-20 | 10.06 | 10.12 | 9.85 | 9.98 | -0.4% | 119,388 | 118,683,570 |
| 2025-01-17 | 9.9 | 10.05 | 9.73 | 10.02 | +0.1% | 146,071 | 144,756,051 |
| 2025-01-16 | 10.08 | 10.24 | 9.9 | 10.01 | -0.2% | 163,394 | 164,216,894 |
| 2025-01-15 | 10.25 | 10.3 | 9.86 | 10.03 | -4.11% | 225,312 | 225,391,090 |
| 2025-01-14 | 9.81 | 10.9 | 9.78 | 10.46 | +3.77% | 376,334 | 385,940,014 |
| 2025-01-13 | 9.48 | 10.33 | 9.48 | 10.08 | +4.35% | 288,824 | 284,933,764 |
| 2025-01-10 | 9.64 | 10.26 | 9.55 | 9.66 | -8.87% | 385,264 | 380,507,711 |
| 2025-01-09 | 10.6 | 10.6 | 10.6 | 10.6 | +9.96% | 126,496 | 134,086,205 |
| 2025-01-08 | 8.76 | 9.64 | 8.65 | 9.64 | +10.05% | 193,344 | 184,037,636 |
| 2025-01-07 | 8.66 | 8.78 | 8.5 | 8.76 | +1.74% | 36,529 | 31,619,047 |
| 2025-01-06 | 8.64 | 8.67 | 8.21 | 8.61 | +1.29% | 43,473 | 37,118,494 |
| 2025-01-03 | 8.95 | 9 | 8.46 | 8.5 | -5.24% | 56,797 | 49,301,236 |
| 2025-01-02 | 9 | 9.26 | 8.84 | 8.97 | -0.77% | 55,887 | 50,625,579 |
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：