股票概览
10.12
+0.4%
+0.04
10.08
开盘价
10.21
最高价
10.07
最低价
13,716
成交量
数据更新至: 2025-01-27
技术指标
9.99
MA5 (5日均线)
9.94
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 | 10.21 | 10.07 | 10.12 | +0.4% | 13,716 | 13,910,054 |
| 2025-01-24 | 10.05 | 10.08 | 9.88 | 10.08 | +1.51% | 15,243 | 15,233,751 |
| 2025-01-23 | 9.97 | 10.04 | 9.92 | 9.93 | +0.81% | 12,799 | 12,783,443 |
| 2025-01-22 | 9.96 | 10.05 | 9.85 | 9.85 | -1.01% | 13,032 | 12,919,357 |
| 2025-01-21 | 10.15 | 10.16 | 9.92 | 9.95 | -1% | 16,080 | 16,070,660 |
| 2025-01-20 | 10.05 | 10.08 | 9.94 | 10.05 | +0.5% | 14,410 | 14,437,291 |
| 2025-01-17 | 9.8 | 10.04 | 9.67 | 10 | +1.94% | 27,547 | 27,279,042 |
| 2025-01-16 | 9.78 | 9.92 | 9.69 | 9.81 | +0.31% | 12,640 | 12,374,298 |
| 2025-01-15 | 9.92 | 9.92 | 9.7 | 9.78 | -0.41% | 12,864 | 12,569,431 |
| 2025-01-14 | 9.38 | 9.84 | 9.37 | 9.82 | +4.91% | 18,374 | 17,751,857 |
| 2025-01-13 | 9.23 | 9.42 | 9.03 | 9.36 | +0.86% | 13,331 | 12,350,961 |
| 2025-01-10 | 9.54 | 9.56 | 9.26 | 9.28 | -2.32% | 12,486 | 11,737,467 |
| 2025-01-09 | 9.57 | 9.66 | 9.3 | 9.5 | -0.94% | 11,289 | 10,792,192 |
| 2025-01-08 | 9.62 | 9.67 | 9.33 | 9.59 | -0.42% | 16,889 | 16,071,713 |
| 2025-01-07 | 9.47 | 9.65 | 9.42 | 9.63 | +1.58% | 13,780 | 13,167,046 |
| 2025-01-06 | 9.43 | 9.58 | 9.08 | 9.48 | +0.64% | 15,806 | 14,831,845 |
| 2025-01-03 | 9.89 | 9.92 | 9.42 | 9.42 | -4.17% | 23,027 | 22,143,920 |
| 2025-01-02 | 9.99 | 10.16 | 9.75 | 9.83 | -1.8% | 19,123 | 19,029,239 |
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：