股票概览
9.1
-4.11%
-0.39
9.68
开盘价
9.76
最高价
9.1
最低价
1,759,014
成交量
数据更新至: 2025-01-27
技术指标
9.38
MA5 (5日均线)
9.52
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 | 9.68 | 9.76 | 9.1 | 9.1 | -4.11% | 1,759,014 | 1,640,269,768 |
| 2025-01-24 | 9.06 | 9.54 | 8.88 | 9.49 | -0.42% | 3,287,627 | 3,045,807,469 |
| 2025-01-23 | 9.52 | 9.95 | 9.38 | 9.53 | +2.14% | 3,077,145 | 2,981,858,214 |
| 2025-01-22 | 9.35 | 9.49 | 9.24 | 9.33 | -1.17% | 1,590,462 | 1,489,651,026 |
| 2025-01-21 | 9.46 | 9.55 | 9.13 | 9.44 | +0.43% | 2,068,247 | 1,932,910,620 |
| 2025-01-20 | 9.5 | 9.58 | 9.2 | 9.4 | +1.08% | 2,279,156 | 2,142,540,814 |
| 2025-01-17 | 9.6 | 9.68 | 9.26 | 9.3 | -5.01% | 2,786,258 | 2,623,070,832 |
| 2025-01-16 | 9.88 | 10.26 | 9.54 | 9.79 | -3.45% | 4,548,760 | 4,500,010,876 |
| 2025-01-15 | 10 | 10.48 | 9.85 | 10.14 | +4.43% | 6,045,047 | 6,120,720,410 |
| 2025-01-14 | 8.63 | 9.71 | 8.21 | 9.71 | +20.02% | 4,444,903 | 3,967,454,737 |
| 2025-01-13 | 7.88 | 8.19 | 7.68 | 8.09 | +0.37% | 1,221,122 | 972,153,512 |
| 2025-01-10 | 8.38 | 8.52 | 8.05 | 8.06 | -4.62% | 1,542,517 | 1,278,206,053 |
| 2025-01-09 | 8.21 | 8.6 | 8.21 | 8.45 | +2.42% | 1,956,015 | 1,654,590,102 |
| 2025-01-08 | 8.21 | 8.34 | 7.94 | 8.25 | -0.6% | 1,471,357 | 1,200,562,838 |
| 2025-01-07 | 8.2 | 8.33 | 8.08 | 8.3 | +2.34% | 1,180,434 | 972,502,975 |
| 2025-01-06 | 8.13 | 8.3 | 7.98 | 8.11 | -1.34% | 1,227,731 | 998,759,841 |
| 2025-01-03 | 8.86 | 8.91 | 8.2 | 8.22 | -6.8% | 2,147,034 | 1,807,993,503 |
| 2025-01-02 | 9.2 | 9.35 | 8.68 | 8.82 | -4.96% | 1,949,132 | 1,752,492,951 |
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：