股票概览
9.24
+0.54%
+0.05
9.22
开盘价
9.28
最高价
9.2
最低价
142,574
成交量
数据更新至: 2025-01-27
技术指标
9.14
MA5 (5日均线)
9.09
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 | 9.22 | 9.28 | 9.2 | 9.24 | +0.54% | 142,574 | 131,850,602 |
| 2025-01-24 | 9.13 | 9.26 | 9.13 | 9.19 | +0.11% | 126,470 | 116,295,877 |
| 2025-01-23 | 9.09 | 9.25 | 9.08 | 9.18 | +1.44% | 206,594 | 189,544,395 |
| 2025-01-22 | 8.97 | 9.1 | 8.95 | 9.05 | +0.22% | 100,230 | 90,441,497 |
| 2025-01-21 | 9.03 | 9.05 | 8.95 | 9.03 | +0.33% | 92,904 | 83,524,911 |
| 2025-01-20 | 9.07 | 9.12 | 8.98 | 9 | -0.44% | 122,761 | 110,696,938 |
| 2025-01-17 | 9 | 9.07 | 8.97 | 9.04 | +0.11% | 73,170 | 66,063,456 |
| 2025-01-16 | 9.08 | 9.17 | 9.01 | 9.03 | -0.33% | 127,501 | 115,727,360 |
| 2025-01-15 | 9.04 | 9.09 | 9 | 9.06 | +0.22% | 124,263 | 112,414,848 |
| 2025-01-14 | 8.86 | 9.06 | 8.86 | 9.04 | +2.26% | 167,145 | 150,286,707 |
| 2025-01-13 | 8.76 | 8.85 | 8.7 | 8.84 | +0.45% | 125,986 | 110,733,091 |
| 2025-01-10 | 8.86 | 8.92 | 8.8 | 8.8 | -0.9% | 127,636 | 112,951,123 |
| 2025-01-09 | 8.89 | 8.95 | 8.83 | 8.88 | -0.34% | 108,381 | 96,384,584 |
| 2025-01-08 | 8.94 | 9 | 8.81 | 8.91 | -0.45% | 134,853 | 120,121,371 |
| 2025-01-07 | 8.96 | 8.99 | 8.86 | 8.95 | -0.11% | 144,003 | 128,248,422 |
| 2025-01-06 | 9.02 | 9.08 | 8.91 | 8.96 | -0.55% | 216,752 | 194,747,317 |
| 2025-01-03 | 9.08 | 9.21 | 9 | 9.01 | -0.44% | 199,268 | 181,097,811 |
| 2025-01-02 | 9.27 | 9.29 | 9.03 | 9.05 | -2.48% | 243,700 | 223,157,641 |
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：