股票概览
9.93
-1.68%
-0.17
10.1
开盘价
10.3
最高价
9.92
最低价
22,107
成交量
数据更新至: 2025-01-27
技术指标
10.23
MA5 (5日均线)
10.29
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 | 10.3 | 9.92 | 9.93 | -1.68% | 22,107 | 22,346,680 |
| 2025-01-24 | 10.01 | 10.14 | 9.83 | 10.1 | +0.3% | 19,100 | 19,137,783 |
| 2025-01-23 | 10.25 | 10.37 | 10.07 | 10.07 | -0.59% | 27,036 | 27,632,815 |
| 2025-01-22 | 10.82 | 10.88 | 10.11 | 10.13 | -7.23% | 47,840 | 49,578,905 |
| 2025-01-21 | 10.63 | 11.32 | 10.62 | 10.92 | +4.4% | 57,281 | 62,774,918 |
| 2025-01-20 | 10.3 | 10.63 | 10.22 | 10.46 | +2.55% | 26,363 | 27,442,640 |
| 2025-01-17 | 10.35 | 10.35 | 10.16 | 10.2 | -0.97% | 14,814 | 15,144,027 |
| 2025-01-16 | 10.42 | 10.48 | 10.21 | 10.3 | -0.39% | 13,999 | 14,499,164 |
| 2025-01-15 | 10.55 | 10.55 | 10.3 | 10.34 | -0.86% | 16,236 | 16,837,181 |
| 2025-01-14 | 10.18 | 10.46 | 10.17 | 10.43 | +2.86% | 21,081 | 21,794,040 |
| 2025-01-13 | 9.84 | 10.16 | 9.75 | 10.14 | +2.74% | 19,209 | 19,164,798 |
| 2025-01-10 | 10.2 | 10.29 | 9.86 | 9.87 | -3.24% | 19,416 | 19,531,882 |
| 2025-01-09 | 10.36 | 10.43 | 10.2 | 10.2 | -1.73% | 18,128 | 18,643,848 |
| 2025-01-08 | 10.4 | 10.45 | 10.1 | 10.38 | +0.19% | 21,996 | 22,718,878 |
| 2025-01-07 | 10.59 | 10.63 | 10.08 | 10.36 | -2.17% | 27,397 | 28,251,683 |
| 2025-01-06 | 10.58 | 11.01 | 10.57 | 10.59 | -1.3% | 13,796 | 14,847,738 |
| 2025-01-03 | 10.81 | 11.04 | 10.68 | 10.73 | -0.28% | 16,110 | 17,543,512 |
| 2025-01-02 | 11.28 | 11.28 | 10.71 | 10.76 | -3.58% | 16,668 | 18,273,147 |
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：