股票概览
9.25
+0.65%
+0.06
9.24
开盘价
9.48
最高价
9.21
最低价
21,206
成交量
数据更新至: 2025-01-27
技术指标
9.14
MA5 (5日均线)
9.17
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 | 9.24 | 9.48 | 9.21 | 9.25 | +0.65% | 21,206 | 19,824,777 |
| 2025-01-24 | 9.09 | 9.2 | 8.93 | 9.19 | +1.55% | 17,510 | 15,906,680 |
| 2025-01-23 | 9.09 | 9.29 | 9.04 | 9.05 | +0.44% | 24,347 | 22,348,490 |
| 2025-01-22 | 9.2 | 9.2 | 8.97 | 9.01 | -1.96% | 15,252 | 13,799,893 |
| 2025-01-21 | 9.33 | 9.48 | 9.1 | 9.19 | -1.39% | 19,962 | 18,413,629 |
| 2025-01-20 | 9.14 | 9.4 | 8.99 | 9.32 | +2.31% | 23,676 | 21,953,211 |
| 2025-01-17 | 9.13 | 9.27 | 9.01 | 9.11 | -0.87% | 14,532 | 13,296,601 |
| 2025-01-16 | 9.23 | 9.34 | 9.08 | 9.19 | +0.33% | 17,457 | 16,111,207 |
| 2025-01-15 | 9.24 | 9.3 | 9.09 | 9.16 | -0.43% | 15,158 | 13,930,444 |
| 2025-01-14 | 8.84 | 9.22 | 8.83 | 9.2 | +5.14% | 24,831 | 22,542,408 |
| 2025-01-13 | 8.6 | 8.78 | 8.3 | 8.75 | +1.51% | 21,198 | 18,243,544 |
| 2025-01-10 | 9.05 | 9.08 | 8.61 | 8.62 | -4.43% | 19,690 | 17,338,096 |
| 2025-01-09 | 8.99 | 9.1 | 8.81 | 9.02 | 0% | 14,934 | 13,476,121 |
| 2025-01-08 | 9.09 | 9.19 | 8.62 | 9.02 | -0.44% | 19,605 | 17,597,362 |
| 2025-01-07 | 8.72 | 9.09 | 8.72 | 9.06 | +3.42% | 18,683 | 16,704,686 |
| 2025-01-06 | 8.86 | 8.91 | 8.36 | 8.76 | -0.57% | 20,571 | 17,921,994 |
| 2025-01-03 | 9.33 | 9.4 | 8.77 | 8.81 | -5.27% | 30,813 | 27,716,052 |
| 2025-01-02 | 9.51 | 9.75 | 9.18 | 9.3 | -1.17% | 27,865 | 26,425,164 |
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：