股票概览
13.07
-9.99%
-1.45
15.97
开盘价
15.97
最高价
13.07
最低价
482,525
成交量
数据更新至: 2025-01-27
技术指标
12.74
MA5 (5日均线)
10.74
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 | 15.97 | 15.97 | 13.07 | 13.07 | -9.99% | 482,525 | 713,006,599 |
| 2025-01-24 | 14.52 | 14.52 | 14.52 | 14.52 | +10% | 35,553 | 51,623,537 |
| 2025-01-23 | 13.2 | 13.2 | 13.2 | 13.2 | +10% | 37,530 | 49,540,062 |
| 2025-01-22 | 12 | 12 | 11.63 | 12 | +9.99% | 177,274 | 212,387,244 |
| 2025-01-21 | 10.91 | 10.91 | 10.91 | 10.91 | +9.98% | 125,976 | 137,439,314 |
| 2025-01-20 | 9.92 | 9.92 | 9.92 | 9.92 | +9.98% | 29,730 | 29,492,557 |
| 2025-01-17 | 8.18 | 9.02 | 8.12 | 9.02 | +10% | 65,341 | 57,551,145 |
| 2025-01-16 | 8.25 | 8.35 | 8.11 | 8.2 | 0% | 25,405 | 20,882,335 |
| 2025-01-15 | 8.27 | 8.32 | 8.12 | 8.2 | -1.32% | 30,443 | 24,964,084 |
| 2025-01-14 | 7.99 | 8.32 | 7.99 | 8.31 | +3.49% | 40,357 | 33,113,010 |
| 2025-01-13 | 7.89 | 8.07 | 7.69 | 8.03 | +1.77% | 28,294 | 22,368,076 |
| 2025-01-10 | 8.06 | 8.1 | 7.88 | 7.89 | -1.99% | 23,419 | 18,708,263 |
| 2025-01-09 | 7.98 | 8.11 | 7.91 | 8.05 | +0.75% | 18,541 | 14,916,563 |
| 2025-01-08 | 8.05 | 8.14 | 7.79 | 7.99 | -1.96% | 24,510 | 19,529,954 |
| 2025-01-07 | 7.88 | 8.15 | 7.84 | 8.15 | +4.22% | 27,771 | 22,128,294 |
| 2025-01-06 | 7.85 | 7.93 | 7.46 | 7.82 | -0.13% | 28,565 | 22,147,165 |
| 2025-01-03 | 8.2 | 8.25 | 7.82 | 7.83 | -4.28% | 32,077 | 25,695,621 |
| 2025-01-02 | 8.3 | 8.45 | 8.1 | 8.18 | -1.21% | 30,216 | 25,068,968 |
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：