股票概览
9.52
+0.42%
+0.04
9.41
开盘价
9.77
最高价
9.37
最低价
271,492
成交量
数据更新至: 2025-01-27
技术指标
9.22
MA5 (5日均线)
9.09
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 | 9.41 | 9.77 | 9.37 | 9.52 | +0.42% | 271,492 | 259,709,440 |
| 2025-01-24 | 9.04 | 9.55 | 8.98 | 9.48 | +4.98% | 369,660 | 344,089,716 |
| 2025-01-23 | 9.12 | 9.33 | 9.02 | 9.03 | +0.22% | 244,826 | 224,550,536 |
| 2025-01-22 | 9.02 | 9.12 | 8.96 | 9.01 | -0.77% | 130,198 | 117,436,906 |
| 2025-01-21 | 9.2 | 9.25 | 9.01 | 9.08 | -0.77% | 163,641 | 148,761,416 |
| 2025-01-20 | 9.01 | 9.3 | 8.95 | 9.15 | +2.01% | 252,850 | 231,107,081 |
| 2025-01-17 | 9.15 | 9.2 | 8.9 | 8.97 | +0.45% | 283,553 | 256,137,232 |
| 2025-01-16 | 8.87 | 9.15 | 8.87 | 8.93 | +0.9% | 210,088 | 188,774,514 |
| 2025-01-15 | 8.9 | 9 | 8.82 | 8.85 | -0.56% | 179,661 | 159,685,387 |
| 2025-01-14 | 8.54 | 8.95 | 8.54 | 8.9 | +4.22% | 262,413 | 231,310,400 |
| 2025-01-13 | 8.42 | 8.59 | 8.32 | 8.54 | +0.23% | 182,327 | 154,763,629 |
| 2025-01-10 | 8.8 | 8.87 | 8.5 | 8.52 | -3.29% | 188,484 | 163,750,566 |
| 2025-01-09 | 8.73 | 8.98 | 8.73 | 8.81 | -0.23% | 181,356 | 160,604,691 |
| 2025-01-08 | 9.02 | 9.04 | 8.61 | 8.83 | -2.21% | 307,078 | 270,538,748 |
| 2025-01-07 | 9.01 | 9.09 | 8.87 | 9.03 | +1.01% | 181,514 | 163,276,225 |
| 2025-01-06 | 9 | 9.17 | 8.85 | 8.94 | -1.76% | 270,810 | 243,330,984 |
| 2025-01-03 | 9.77 | 9.79 | 9.04 | 9.1 | -5.89% | 376,977 | 350,997,992 |
| 2025-01-02 | 9.46 | 10.2 | 9.37 | 9.67 | +3.42% | 682,161 | 675,890,921 |
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：