股票概览
9.16
-0.76%
-0.07
9.29
开盘价
9.47
最高价
9.16
最低价
24,407
成交量
数据更新至: 2025-01-27
技术指标
9.32
MA5 (5日均线)
9.66
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 | 9.29 | 9.47 | 9.16 | 9.16 | -0.76% | 24,407 | 22,766,509 |
| 2025-01-24 | 9.24 | 9.3 | 9.12 | 9.23 | 0% | 33,542 | 30,877,272 |
| 2025-01-23 | 9.49 | 9.56 | 9.2 | 9.23 | -1.91% | 34,038 | 31,985,629 |
| 2025-01-22 | 9.59 | 9.59 | 9.28 | 9.41 | -1.88% | 37,038 | 34,738,392 |
| 2025-01-21 | 10 | 10.02 | 9.51 | 9.59 | -3.62% | 40,745 | 39,317,480 |
| 2025-01-20 | 9.83 | 10.03 | 9.7 | 9.95 | +0.4% | 30,599 | 30,221,394 |
| 2025-01-17 | 10.09 | 10.09 | 9.88 | 9.91 | -1.1% | 26,656 | 26,587,747 |
| 2025-01-16 | 10.08 | 10.2 | 9.99 | 10.02 | +0.1% | 28,489 | 28,785,102 |
| 2025-01-15 | 10.11 | 10.15 | 9.93 | 10.01 | -0.99% | 28,346 | 28,443,031 |
| 2025-01-14 | 9.65 | 10.12 | 9.65 | 10.11 | +5.31% | 49,603 | 49,140,897 |
| 2025-01-13 | 9.28 | 9.65 | 9.24 | 9.6 | +1.59% | 26,206 | 24,806,896 |
| 2025-01-10 | 9.78 | 9.81 | 9.45 | 9.45 | -3.37% | 33,415 | 32,161,391 |
| 2025-01-09 | 9.75 | 9.82 | 9.6 | 9.78 | +0.41% | 23,401 | 22,829,296 |
| 2025-01-08 | 9.78 | 9.86 | 9.38 | 9.74 | -0.2% | 41,145 | 39,735,293 |
| 2025-01-07 | 9.61 | 9.76 | 9.57 | 9.76 | +1.35% | 32,395 | 31,340,180 |
| 2025-01-06 | 9.59 | 9.79 | 9.08 | 9.63 | -0.21% | 40,295 | 38,392,205 |
| 2025-01-03 | 10.21 | 10.25 | 9.6 | 9.65 | -5.39% | 51,906 | 51,144,608 |
| 2025-01-02 | 10.31 | 10.55 | 10.12 | 10.2 | -1.45% | 38,281 | 39,614,655 |
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：