股票概览
12.68
+4.79%
+0.58
11.48
开盘价
13.31
最高价
11.45
最低价
392,112
成交量
数据更新至: 2025-01-27
技术指标
11.70
MA5 (5日均线)
10.56
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 | 11.48 | 13.31 | 11.45 | 12.68 | +4.79% | 392,112 | 494,467,814 |
| 2025-01-24 | 11 | 12.1 | 10.46 | 12.1 | +10% | 420,044 | 479,758,764 |
| 2025-01-23 | 11.9 | 13.08 | 10.94 | 11 | -7.49% | 493,912 | 598,538,377 |
| 2025-01-22 | 11.89 | 11.89 | 10.93 | 11.89 | +9.99% | 251,678 | 293,609,054 |
| 2025-01-21 | 10.02 | 10.81 | 10.02 | 10.81 | +9.97% | 91,332 | 97,392,389 |
| 2025-01-20 | 9.7 | 10.14 | 9.6 | 9.83 | +2.29% | 104,375 | 102,302,594 |
| 2025-01-17 | 9.26 | 9.89 | 9.2 | 9.61 | +3.89% | 117,656 | 112,831,410 |
| 2025-01-16 | 9.25 | 9.52 | 9.1 | 9.25 | 0% | 84,316 | 78,396,851 |
| 2025-01-15 | 9.63 | 9.72 | 9.16 | 9.25 | +0.87% | 153,290 | 143,052,978 |
| 2025-01-14 | 8.46 | 9.17 | 8.4 | 9.17 | +9.95% | 21,829 | 19,713,127 |
| 2025-01-13 | 8.17 | 8.48 | 8.11 | 8.34 | +0.97% | 30,435 | 25,302,858 |
| 2025-01-10 | 8.51 | 8.55 | 8.26 | 8.26 | -1.9% | 30,745 | 25,846,782 |
| 2025-01-09 | 8.27 | 8.47 | 8.25 | 8.42 | +0.72% | 22,253 | 18,717,065 |
| 2025-01-08 | 8.4 | 8.42 | 8.11 | 8.36 | -0.24% | 31,929 | 26,465,690 |
| 2025-01-07 | 8.25 | 8.38 | 8.2 | 8.38 | +1.7% | 25,430 | 21,091,253 |
| 2025-01-06 | 8.24 | 8.39 | 8.01 | 8.24 | -0.48% | 28,874 | 23,725,133 |
| 2025-01-03 | 8.76 | 8.83 | 8.2 | 8.28 | -5.48% | 41,148 | 34,770,818 |
| 2025-01-02 | 8.78 | 8.91 | 8.62 | 8.76 | -0.23% | 49,897 | 43,899,540 |
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：