股票概览
9.06
-1.41%
-0.13
9.14
开盘价
9.24
最高价
8.97
最低价
384,895
成交量
数据更新至: 2025-01-27
技术指标
9.12
MA5 (5日均线)
9.36
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 | 9.14 | 9.24 | 8.97 | 9.06 | -1.41% | 384,895 | 350,206,786 |
| 2025-01-24 | 8.98 | 9.25 | 8.96 | 9.19 | +1.88% | 534,457 | 486,640,644 |
| 2025-01-23 | 9.14 | 9.28 | 9 | 9.02 | -1.1% | 549,777 | 501,425,519 |
| 2025-01-22 | 9.18 | 9.33 | 9.07 | 9.12 | -1.19% | 456,337 | 417,247,537 |
| 2025-01-21 | 9.46 | 9.5 | 9.08 | 9.23 | -1.91% | 646,461 | 596,047,763 |
| 2025-01-20 | 9.4 | 9.44 | 9.18 | 9.41 | -1.16% | 747,284 | 697,178,233 |
| 2025-01-17 | 9.68 | 9.75 | 9.35 | 9.52 | -3.84% | 1,030,698 | 983,358,197 |
| 2025-01-16 | 9.6 | 10.33 | 9.5 | 9.9 | +5.32% | 1,687,413 | 1,674,112,618 |
| 2025-01-15 | 9.67 | 9.75 | 9.35 | 9.4 | -3.49% | 963,984 | 912,764,418 |
| 2025-01-14 | 9.58 | 10.08 | 9.44 | 9.74 | +2.63% | 1,765,833 | 1,703,764,369 |
| 2025-01-13 | 8.45 | 9.49 | 8.38 | 9.49 | +9.97% | 1,081,349 | 991,752,060 |
| 2025-01-10 | 8.55 | 8.91 | 8.54 | 8.63 | +0.35% | 648,469 | 565,680,818 |
| 2025-01-09 | 8.56 | 8.75 | 8.5 | 8.6 | -0.12% | 543,848 | 469,236,914 |
| 2025-01-08 | 8.67 | 8.74 | 8.33 | 8.61 | -1.37% | 556,033 | 476,421,806 |
| 2025-01-07 | 8.5 | 8.88 | 8.4 | 8.73 | -0.8% | 814,188 | 702,771,344 |
| 2025-01-06 | 8.24 | 8.93 | 8.13 | 8.8 | +5.14% | 1,167,283 | 1,002,081,500 |
| 2025-01-03 | 7.65 | 8.37 | 7.6 | 8.37 | +9.99% | 660,044 | 539,342,181 |
| 2025-01-02 | 7.78 | 7.91 | 7.59 | 7.61 | -2.44% | 223,293 | 173,107,095 |
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：