股票概览
9.98
-1.67%
-0.17
10.18
开盘价
10.36
最高价
9.98
最低价
35,824
成交量
数据更新至: 2025-01-27
技术指标
10.05
MA5 (5日均线)
10.17
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 | 10.18 | 10.36 | 9.98 | 9.98 | -1.67% | 35,824 | 36,349,643 |
| 2025-01-24 | 9.9 | 10.19 | 9.9 | 10.15 | +2.11% | 38,028 | 38,348,520 |
| 2025-01-23 | 10.12 | 10.38 | 9.94 | 9.94 | -0.7% | 48,279 | 49,165,982 |
| 2025-01-22 | 10.14 | 10.15 | 9.91 | 10.01 | -1.57% | 35,271 | 35,313,721 |
| 2025-01-21 | 10.37 | 10.42 | 10.12 | 10.17 | -1.26% | 28,051 | 28,650,436 |
| 2025-01-20 | 10.3 | 10.47 | 10.19 | 10.3 | 0% | 34,861 | 36,032,816 |
| 2025-01-17 | 10.15 | 10.42 | 10.09 | 10.3 | +0.39% | 33,226 | 34,056,791 |
| 2025-01-16 | 10.29 | 10.66 | 10.22 | 10.26 | 0% | 43,279 | 45,106,850 |
| 2025-01-15 | 10.33 | 10.36 | 10.13 | 10.26 | -0.58% | 38,101 | 38,971,587 |
| 2025-01-14 | 9.97 | 10.37 | 9.85 | 10.32 | +4.14% | 54,622 | 55,500,039 |
| 2025-01-13 | 9.67 | 10.05 | 9.59 | 9.91 | +1.85% | 36,761 | 36,190,430 |
| 2025-01-10 | 10.03 | 10.22 | 9.73 | 9.73 | -2.99% | 38,326 | 38,173,885 |
| 2025-01-09 | 9.98 | 10.15 | 9.94 | 10.03 | +0.3% | 35,444 | 35,616,754 |
| 2025-01-08 | 10.22 | 10.24 | 9.72 | 10 | -2.34% | 58,911 | 58,724,067 |
| 2025-01-07 | 10.1 | 10.29 | 9.99 | 10.24 | +1.99% | 38,614 | 39,186,765 |
| 2025-01-06 | 10.25 | 10.26 | 9.9 | 10.04 | -0.89% | 45,647 | 45,984,312 |
| 2025-01-03 | 10.65 | 10.73 | 10.1 | 10.13 | -4.7% | 63,873 | 66,291,008 |
| 2025-01-02 | 11.03 | 11.17 | 10.5 | 10.63 | -2.92% | 57,004 | 61,742,270 |
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：