股票概览
9.38
+0.11%
+0.01
9.37
开盘价
9.48
最高价
9.37
最低价
125,205
成交量
数据更新至: 2025-01-27
技术指标
9.36
MA5 (5日均线)
9.31
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 | 9.37 | 9.48 | 9.37 | 9.38 | +0.11% | 125,205 | 117,939,205 |
| 2025-01-24 | 9.4 | 9.42 | 9.31 | 9.37 | -0.32% | 165,969 | 155,226,023 |
| 2025-01-23 | 9.38 | 9.49 | 9.38 | 9.4 | +0.53% | 134,938 | 127,314,421 |
| 2025-01-22 | 9.29 | 9.36 | 9.26 | 9.35 | +0.32% | 100,453 | 93,651,436 |
| 2025-01-21 | 9.38 | 9.42 | 9.29 | 9.32 | +0.54% | 101,729 | 94,966,889 |
| 2025-01-20 | 9.28 | 9.32 | 9.25 | 9.27 | +0.32% | 88,292 | 82,007,904 |
| 2025-01-17 | 9.18 | 9.29 | 9.15 | 9.24 | +0.43% | 105,933 | 97,854,000 |
| 2025-01-16 | 9.26 | 9.35 | 9.16 | 9.2 | -0.65% | 103,189 | 95,353,327 |
| 2025-01-15 | 9.26 | 9.31 | 9.22 | 9.26 | -0.11% | 94,914 | 87,913,542 |
| 2025-01-14 | 9.05 | 9.28 | 9.05 | 9.27 | +2.43% | 151,377 | 139,208,281 |
| 2025-01-13 | 8.99 | 9.05 | 8.97 | 9.05 | +0.33% | 98,050 | 88,335,528 |
| 2025-01-10 | 9.13 | 9.18 | 9.02 | 9.02 | -1.2% | 96,780 | 88,023,529 |
| 2025-01-09 | 9.12 | 9.17 | 9.07 | 9.13 | -0.44% | 78,308 | 71,568,414 |
| 2025-01-08 | 9.17 | 9.2 | 9.04 | 9.17 | -0.22% | 134,845 | 123,055,474 |
| 2025-01-07 | 9.24 | 9.26 | 9.14 | 9.19 | -0.76% | 132,024 | 121,307,227 |
| 2025-01-06 | 9.25 | 9.28 | 9.17 | 9.26 | +0.33% | 124,883 | 115,207,522 |
| 2025-01-03 | 9.33 | 9.43 | 9.2 | 9.23 | -1.28% | 203,255 | 189,081,591 |
| 2025-01-02 | 9.61 | 9.69 | 9.3 | 9.35 | -2.6% | 265,721 | 251,189,411 |
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：