股票概览
9.88
+2.49%
+0.24
9.64
开盘价
9.93
最高价
9.64
最低价
30,892
成交量
数据更新至: 2025-01-27
技术指标
9.72
MA5 (5日均线)
9.54
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 | 9.64 | 9.93 | 9.64 | 9.88 | +2.49% | 30,892 | 30,286,097 |
| 2025-01-24 | 9.66 | 9.67 | 9.49 | 9.64 | -0.1% | 19,633 | 18,809,682 |
| 2025-01-23 | 9.8 | 9.85 | 9.61 | 9.65 | -1.53% | 24,652 | 23,940,710 |
| 2025-01-22 | 9.62 | 9.83 | 9.51 | 9.8 | +1.98% | 28,046 | 27,158,455 |
| 2025-01-21 | 9.68 | 9.73 | 9.51 | 9.61 | -1.03% | 17,690 | 16,975,545 |
| 2025-01-20 | 9.4 | 9.8 | 9.36 | 9.71 | +3.41% | 25,205 | 24,314,250 |
| 2025-01-17 | 9.3 | 9.43 | 9.24 | 9.39 | +0.75% | 12,534 | 11,726,076 |
| 2025-01-16 | 9.27 | 9.43 | 9.22 | 9.32 | +0.65% | 13,940 | 13,006,937 |
| 2025-01-15 | 9.2 | 9.34 | 9.2 | 9.26 | +0.87% | 17,430 | 16,149,077 |
| 2025-01-14 | 8.74 | 9.18 | 8.74 | 9.18 | +5.52% | 18,816 | 17,031,122 |
| 2025-01-13 | 8.7 | 8.75 | 8.48 | 8.7 | -0.91% | 17,451 | 15,070,649 |
| 2025-01-10 | 9.1 | 9.13 | 8.72 | 8.78 | -3.52% | 16,053 | 14,369,580 |
| 2025-01-09 | 9.12 | 9.29 | 9.07 | 9.1 | -0.66% | 13,122 | 12,028,123 |
| 2025-01-08 | 9.11 | 9.22 | 8.85 | 9.16 | +0.44% | 24,284 | 22,052,535 |
| 2025-01-07 | 8.93 | 9.12 | 8.78 | 9.12 | +1.9% | 23,778 | 21,331,428 |
| 2025-01-06 | 8.9 | 9.08 | 8.5 | 8.95 | +0.56% | 22,912 | 20,305,112 |
| 2025-01-03 | 9.23 | 9.38 | 8.9 | 8.9 | -3.47% | 31,241 | 28,467,245 |
| 2025-01-02 | 9.26 | 9.5 | 9.15 | 9.22 | -0.43% | 26,505 | 24,802,294 |
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：