股票概览
10.15
+0.59%
+0.06
10.08
开盘价
10.28
最高价
9.98
最低价
394,141
成交量
数据更新至: 2025-01-27
技术指标
9.81
MA5 (5日均线)
9.42
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 | 10.28 | 9.98 | 10.15 | +0.59% | 394,141 | 400,315,347 |
| 2025-01-24 | 9.95 | 10.36 | 9.94 | 10.09 | +1.61% | 308,513 | 311,269,189 |
| 2025-01-23 | 9.87 | 10.28 | 9.73 | 9.93 | +4.86% | 588,164 | 587,146,287 |
| 2025-01-22 | 9.41 | 9.49 | 9.27 | 9.47 | +0.42% | 170,472 | 160,371,397 |
| 2025-01-21 | 9.42 | 9.55 | 9.26 | 9.43 | +0.53% | 213,664 | 200,391,436 |
| 2025-01-20 | 9.31 | 9.61 | 9.3 | 9.38 | +1.85% | 335,970 | 317,419,740 |
| 2025-01-17 | 9.02 | 9.28 | 8.92 | 9.21 | +2.11% | 327,251 | 299,487,286 |
| 2025-01-16 | 8.74 | 9.15 | 8.68 | 9.02 | +3.68% | 375,206 | 338,247,254 |
| 2025-01-15 | 8.74 | 8.79 | 8.53 | 8.7 | -0.91% | 207,445 | 179,814,755 |
| 2025-01-14 | 8.47 | 8.8 | 8.33 | 8.78 | +3.66% | 258,298 | 223,189,564 |
| 2025-01-13 | 8.49 | 8.59 | 8.27 | 8.47 | -0.82% | 240,038 | 201,820,340 |
| 2025-01-10 | 8.7 | 8.72 | 8.52 | 8.54 | -2.06% | 202,460 | 174,469,400 |
| 2025-01-09 | 8.7 | 8.9 | 8.63 | 8.72 | -0.68% | 197,873 | 173,383,484 |
| 2025-01-08 | 8.83 | 8.85 | 8.38 | 8.78 | -0.79% | 441,529 | 379,671,889 |
| 2025-01-07 | 8.57 | 8.9 | 8.51 | 8.85 | +3.27% | 390,247 | 342,568,885 |
| 2025-01-06 | 8.27 | 8.77 | 8.16 | 8.57 | +3.63% | 480,634 | 412,141,552 |
| 2025-01-03 | 8.28 | 8.5 | 8.15 | 8.27 | -0.36% | 439,598 | 366,580,151 |
| 2025-01-02 | 9.09 | 9.09 | 8.23 | 8.3 | -8.79% | 553,669 | 474,991,329 |
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：