股票概览
9.79
-3.17%
-0.32
10.1
开盘价
10.19
最高价
9.77
最低价
95,410
成交量
数据更新至: 2025-01-27
技术指标
9.99
MA5 (5日均线)
10.02
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 | 10.1 | 10.19 | 9.77 | 9.79 | -3.17% | 95,410 | 94,692,036 |
| 2025-01-24 | 10.11 | 10.23 | 10.03 | 10.11 | -0.3% | 83,205 | 84,114,254 |
| 2025-01-23 | 10.01 | 10.43 | 9.97 | 10.14 | +2.01% | 147,171 | 150,308,175 |
| 2025-01-22 | 9.94 | 10.01 | 9.79 | 9.94 | -0.5% | 76,568 | 75,705,546 |
| 2025-01-21 | 10.14 | 10.2 | 9.9 | 9.99 | -1.19% | 72,382 | 72,197,385 |
| 2025-01-20 | 10.05 | 10.25 | 10 | 10.11 | +1.1% | 91,990 | 93,168,487 |
| 2025-01-17 | 9.98 | 10.14 | 9.94 | 10 | -0.3% | 58,355 | 58,551,823 |
| 2025-01-16 | 10.11 | 10.2 | 9.87 | 10.03 | +0.2% | 83,301 | 83,714,039 |
| 2025-01-15 | 10.05 | 10.16 | 9.91 | 10.01 | -0.5% | 93,452 | 93,843,602 |
| 2025-01-14 | 9.51 | 10.13 | 9.48 | 10.06 | +5.78% | 131,549 | 129,400,558 |
| 2025-01-13 | 9.38 | 9.6 | 9.32 | 9.51 | +1.71% | 92,359 | 87,675,512 |
| 2025-01-10 | 9.73 | 9.79 | 9.35 | 9.35 | -4.3% | 82,027 | 78,498,428 |
| 2025-01-09 | 9.6 | 10.05 | 9.57 | 9.77 | +0.51% | 103,002 | 101,633,459 |
| 2025-01-08 | 9.6 | 9.8 | 9.28 | 9.72 | -0.21% | 134,039 | 127,945,543 |
| 2025-01-07 | 9.45 | 9.95 | 9.34 | 9.74 | +4.39% | 127,133 | 121,755,010 |
| 2025-01-06 | 9.53 | 9.59 | 9.22 | 9.33 | -2% | 114,504 | 107,113,690 |
| 2025-01-03 | 9.98 | 10.07 | 9.51 | 9.52 | -4.42% | 117,462 | 114,425,895 |
| 2025-01-02 | 10.25 | 10.36 | 9.87 | 9.96 | -3.86% | 142,032 | 143,484,291 |
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：