股票概览
9.98
-10.01%
-1.11
10.66
开盘价
10.75
最高价
9.98
最低价
481,797
成交量
数据更新至: 2025-01-27
技术指标
10.49
MA5 (5日均线)
9.98
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 | 10.66 | 10.75 | 9.98 | 9.98 | -10.01% | 481,797 | 487,979,674 |
| 2025-01-24 | 11.1 | 11.94 | 10.51 | 11.09 | 0% | 953,589 | 1,071,226,765 |
| 2025-01-23 | 10.78 | 11.7 | 10.74 | 11.09 | +4.23% | 1,155,690 | 1,306,695,383 |
| 2025-01-22 | 9.66 | 10.64 | 9.62 | 10.64 | +10.03% | 615,679 | 637,021,305 |
| 2025-01-21 | 9.6 | 9.85 | 9.6 | 9.67 | +2.33% | 452,068 | 438,195,181 |
| 2025-01-20 | 9.54 | 9.66 | 9.37 | 9.45 | +0.53% | 281,233 | 267,747,701 |
| 2025-01-17 | 9.38 | 9.71 | 9.31 | 9.4 | -2.08% | 297,967 | 281,649,152 |
| 2025-01-16 | 9.5 | 9.82 | 9.44 | 9.6 | +1.27% | 416,716 | 399,594,785 |
| 2025-01-15 | 9.26 | 9.69 | 9.23 | 9.48 | +1.17% | 452,403 | 426,293,137 |
| 2025-01-14 | 8.89 | 9.39 | 8.73 | 9.37 | +8.57% | 390,269 | 356,322,971 |
| 2025-01-13 | 8.88 | 9 | 8.45 | 8.63 | -4.32% | 340,230 | 294,894,311 |
| 2025-01-10 | 9.63 | 9.78 | 9 | 9.02 | -8.61% | 573,297 | 537,104,599 |
| 2025-01-09 | 9.43 | 10.19 | 9.38 | 9.87 | +3.24% | 704,979 | 692,595,454 |
| 2025-01-08 | 9.25 | 9.61 | 9.06 | 9.56 | +1.7% | 574,468 | 539,699,061 |
| 2025-01-07 | 8.96 | 9.42 | 8.86 | 9.4 | +4.33% | 552,322 | 505,289,000 |
| 2025-01-06 | 8.8 | 9.68 | 8.42 | 9.01 | +2.39% | 563,222 | 510,478,170 |
| 2025-01-03 | 9.67 | 9.68 | 8.75 | 8.8 | -6.68% | 454,304 | 412,890,781 |
| 2025-01-02 | 9.37 | 9.78 | 9.18 | 9.43 | -1.15% | 454,882 | 432,539,846 |
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：