股票概览
10.01
-0.79%
-0.08
10.01
开盘价
10.28
最高价
9.98
最低价
8,302
成交量
数据更新至: 2025-01-27
技术指标
9.99
MA5 (5日均线)
9.95
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 | 10.01 | 10.28 | 9.98 | 10.01 | -0.79% | 8,302 | 8,408,027 |
| 2025-01-24 | 9.92 | 10.1 | 9.82 | 10.09 | +1.71% | 8,757 | 8,742,112 |
| 2025-01-23 | 10.04 | 10.16 | 9.88 | 9.92 | +0.3% | 8,471 | 8,505,024 |
| 2025-01-22 | 9.99 | 10.15 | 9.83 | 9.89 | -1.59% | 6,634 | 6,590,898 |
| 2025-01-21 | 10.05 | 10.17 | 9.93 | 10.05 | 0% | 6,581 | 6,605,780 |
| 2025-01-20 | 10.02 | 10.17 | 9.77 | 10.05 | +1.52% | 10,611 | 10,639,942 |
| 2025-01-17 | 9.78 | 9.93 | 9.69 | 9.9 | +1.33% | 7,284 | 7,137,785 |
| 2025-01-16 | 9.9 | 9.99 | 9.7 | 9.77 | -0.61% | 6,793 | 6,664,585 |
| 2025-01-15 | 10.08 | 10.08 | 9.74 | 9.83 | -1.9% | 7,131 | 7,043,631 |
| 2025-01-14 | 9.65 | 10.02 | 9.65 | 10.02 | +4.38% | 8,825 | 8,699,432 |
| 2025-01-13 | 9.49 | 9.74 | 9.28 | 9.6 | +1.27% | 5,410 | 5,165,701 |
| 2025-01-10 | 9.88 | 9.88 | 9.47 | 9.48 | -3.07% | 6,424 | 6,207,824 |
| 2025-01-09 | 9.8 | 9.94 | 9.65 | 9.78 | 0% | 5,731 | 5,620,068 |
| 2025-01-08 | 10.08 | 10.08 | 9.5 | 9.78 | -1.31% | 9,028 | 8,797,919 |
| 2025-01-07 | 9.82 | 9.98 | 9.57 | 9.91 | +1.23% | 6,332 | 6,176,280 |
| 2025-01-06 | 9.85 | 9.89 | 9.32 | 9.79 | +0.51% | 7,292 | 7,047,462 |
| 2025-01-03 | 10.2 | 10.21 | 9.72 | 9.74 | -3.28% | 9,382 | 9,260,135 |
| 2025-01-02 | 10.12 | 10.36 | 9.89 | 10.07 | +0.7% | 16,141 | 16,453,560 |
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：