股票概览
10.06
+4.14%
+0.4
9.75
开盘价
10.21
最高价
9.7
最低价
71,924
成交量
数据更新至: 2025-01-27
技术指标
9.49
MA5 (5日均线)
9.36
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 | 9.75 | 10.21 | 9.7 | 10.06 | +4.14% | 71,924 | 72,310,197 |
| 2025-01-24 | 9.42 | 9.68 | 9.42 | 9.66 | +1.9% | 39,728 | 37,964,303 |
| 2025-01-23 | 9.24 | 9.58 | 9.19 | 9.48 | +3.95% | 59,358 | 55,986,165 |
| 2025-01-22 | 9.15 | 9.23 | 8.98 | 9.12 | -0.22% | 21,793 | 19,858,832 |
| 2025-01-21 | 9.31 | 9.37 | 9.02 | 9.14 | -1.51% | 25,740 | 23,601,621 |
| 2025-01-20 | 9.2 | 9.38 | 8.98 | 9.28 | +1.53% | 32,612 | 30,142,379 |
| 2025-01-17 | 9.17 | 9.45 | 9.08 | 9.14 | -0.33% | 28,292 | 26,003,476 |
| 2025-01-16 | 9.25 | 9.39 | 9.02 | 9.17 | -0.86% | 26,902 | 24,784,566 |
| 2025-01-15 | 9.45 | 9.52 | 9.21 | 9.25 | -0.75% | 29,382 | 27,231,081 |
| 2025-01-14 | 8.82 | 9.32 | 8.8 | 9.32 | +5.55% | 44,384 | 40,580,959 |
| 2025-01-13 | 8.65 | 9 | 8.43 | 8.83 | +2.32% | 38,252 | 33,428,475 |
| 2025-01-10 | 8.96 | 9.26 | 8.63 | 8.63 | -3.25% | 48,547 | 43,448,639 |
| 2025-01-09 | 8.82 | 9.07 | 8.81 | 8.92 | +0.9% | 25,753 | 23,079,184 |
| 2025-01-08 | 8.85 | 8.95 | 8.56 | 8.84 | -0.79% | 29,014 | 25,510,232 |
| 2025-01-07 | 8.6 | 8.91 | 8.58 | 8.91 | +3.73% | 26,920 | 23,527,619 |
| 2025-01-06 | 8.58 | 8.75 | 8.16 | 8.59 | 0% | 32,795 | 27,852,275 |
| 2025-01-03 | 9.07 | 9.18 | 8.52 | 8.59 | -4.45% | 52,138 | 45,812,558 |
| 2025-01-02 | 9.02 | 9.32 | 8.89 | 8.99 | -0.55% | 31,014 | 28,220,755 |
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：