股票概览
9.15
+0.88%
+0.08
9.07
开盘价
9.29
最高价
9.04
最低价
34,237
成交量
数据更新至: 2025-01-27
技术指标
9.06
MA5 (5日均线)
9.01
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 | 9.07 | 9.29 | 9.04 | 9.15 | +0.88% | 34,237 | 31,410,540 |
| 2025-01-24 | 8.98 | 9.11 | 8.83 | 9.07 | +1.34% | 35,267 | 31,689,133 |
| 2025-01-23 | 9.01 | 9.16 | 8.93 | 8.95 | +0.34% | 31,824 | 28,774,670 |
| 2025-01-22 | 9.24 | 9.24 | 8.88 | 8.92 | -2.94% | 36,242 | 32,567,761 |
| 2025-01-21 | 9.31 | 9.39 | 9.09 | 9.19 | -1.5% | 34,406 | 31,687,157 |
| 2025-01-20 | 9.06 | 9.47 | 8.86 | 9.33 | +2.98% | 59,210 | 54,587,547 |
| 2025-01-17 | 8.86 | 9.27 | 8.8 | 9.06 | +2.26% | 54,460 | 49,423,577 |
| 2025-01-16 | 8.85 | 8.98 | 8.77 | 8.86 | 0% | 26,134 | 23,215,588 |
| 2025-01-15 | 8.8 | 8.95 | 8.74 | 8.86 | +1.26% | 34,633 | 30,666,155 |
| 2025-01-14 | 8.35 | 8.75 | 8.35 | 8.75 | +4.92% | 34,863 | 30,161,083 |
| 2025-01-13 | 8.16 | 8.43 | 8 | 8.34 | +0.6% | 28,682 | 23,618,000 |
| 2025-01-10 | 8.54 | 8.64 | 8.29 | 8.29 | -3.15% | 28,258 | 23,894,346 |
| 2025-01-09 | 8.42 | 8.66 | 8.42 | 8.56 | +0.82% | 30,818 | 26,358,845 |
| 2025-01-08 | 8.56 | 8.6 | 8.2 | 8.49 | -0.7% | 32,789 | 27,574,461 |
| 2025-01-07 | 8.18 | 8.56 | 8.17 | 8.55 | +4.65% | 39,606 | 33,262,786 |
| 2025-01-06 | 8.18 | 8.38 | 7.81 | 8.17 | 0% | 38,043 | 30,954,296 |
| 2025-01-03 | 8.68 | 8.71 | 8.14 | 8.17 | -5.98% | 45,264 | 37,887,532 |
| 2025-01-02 | 8.84 | 9.04 | 8.58 | 8.69 | -1.25% | 37,521 | 33,191,488 |
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：