股票概览
9.34
-6.88%
-0.69
10.05
开盘价
10.11
最高价
9.34
最低价
142,223
成交量
数据更新至: 2025-01-27
技术指标
9.47
MA5 (5日均线)
9.53
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 | 10.05 | 10.11 | 9.34 | 9.34 | -6.88% | 142,223 | 135,872,378 |
| 2025-01-24 | 9.28 | 10.15 | 9.25 | 10.03 | +7.16% | 171,889 | 167,574,890 |
| 2025-01-23 | 9.38 | 9.93 | 9.36 | 9.36 | +1.3% | 126,131 | 121,304,016 |
| 2025-01-22 | 9.39 | 9.4 | 9.14 | 9.24 | -1.6% | 58,678 | 54,153,966 |
| 2025-01-21 | 9.47 | 9.6 | 9.21 | 9.39 | -0.53% | 91,079 | 85,286,799 |
| 2025-01-20 | 9.63 | 9.73 | 9.4 | 9.44 | -1.87% | 68,625 | 65,343,317 |
| 2025-01-17 | 9.56 | 9.75 | 9.38 | 9.62 | +0.63% | 77,217 | 73,949,563 |
| 2025-01-16 | 9.67 | 9.9 | 9.41 | 9.56 | -1.14% | 93,931 | 90,573,465 |
| 2025-01-15 | 9.68 | 9.81 | 9.52 | 9.67 | +0.52% | 91,802 | 88,878,752 |
| 2025-01-14 | 9.08 | 9.63 | 9.03 | 9.62 | +6.53% | 113,486 | 106,838,765 |
| 2025-01-13 | 9.12 | 9.15 | 8.72 | 9.03 | -2.8% | 102,898 | 92,190,106 |
| 2025-01-10 | 9.45 | 10.1 | 9.23 | 9.29 | -1.48% | 174,054 | 168,745,364 |
| 2025-01-09 | 9.22 | 9.63 | 9.21 | 9.43 | +2.39% | 104,791 | 99,064,853 |
| 2025-01-08 | 8.98 | 9.29 | 8.68 | 9.21 | +1.54% | 94,696 | 85,568,264 |
| 2025-01-07 | 8.75 | 9.07 | 8.75 | 9.07 | +3.89% | 84,956 | 75,956,284 |
| 2025-01-06 | 9.12 | 9.13 | 8.64 | 8.73 | -3.96% | 87,205 | 76,913,447 |
| 2025-01-03 | 9.43 | 9.66 | 9.08 | 9.09 | -2.99% | 101,000 | 94,077,839 |
| 2025-01-02 | 9.94 | 9.94 | 9.25 | 9.37 | -5.45% | 118,807 | 113,866,294 |
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：