股票概览
9.3
+1.31%
+0.12
9.29
开盘价
9.58
最高价
9.21
最低价
755,400
成交量
数据更新至: 2025-01-27
技术指标
9.06
MA5 (5日均线)
8.87
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 | 9.29 | 9.58 | 9.21 | 9.3 | +1.31% | 755,400 | 710,265,980 |
| 2025-01-24 | 9.1 | 9.26 | 9.04 | 9.18 | +2.8% | 598,851 | 548,138,665 |
| 2025-01-23 | 9.01 | 9.15 | 8.92 | 8.93 | -0.22% | 468,310 | 423,477,036 |
| 2025-01-22 | 8.89 | 9.01 | 8.81 | 8.95 | +0.11% | 289,484 | 257,808,442 |
| 2025-01-21 | 8.82 | 8.98 | 8.73 | 8.94 | +1.71% | 361,059 | 320,214,467 |
| 2025-01-20 | 8.85 | 8.93 | 8.75 | 8.79 | 0% | 287,990 | 253,794,105 |
| 2025-01-17 | 8.65 | 8.81 | 8.62 | 8.79 | +1.62% | 290,847 | 254,695,098 |
| 2025-01-16 | 8.7 | 8.81 | 8.62 | 8.65 | +0.35% | 266,410 | 231,856,378 |
| 2025-01-15 | 8.58 | 8.97 | 8.57 | 8.62 | +0.94% | 519,768 | 453,440,415 |
| 2025-01-14 | 8.13 | 8.55 | 8.08 | 8.54 | +4.66% | 401,128 | 335,905,484 |
| 2025-01-13 | 8.02 | 8.24 | 7.96 | 8.16 | +0.62% | 309,540 | 250,914,706 |
| 2025-01-10 | 8.12 | 8.35 | 8.09 | 8.11 | +1% | 387,180 | 318,402,837 |
| 2025-01-09 | 7.82 | 8.16 | 7.81 | 8.03 | +1.77% | 271,104 | 217,422,317 |
| 2025-01-08 | 8.05 | 8.06 | 7.73 | 7.89 | -2.71% | 304,127 | 239,249,907 |
| 2025-01-07 | 8.1 | 8.13 | 7.93 | 8.11 | +0.37% | 223,785 | 179,658,888 |
| 2025-01-06 | 7.99 | 8.13 | 7.9 | 8.08 | +1.13% | 276,102 | 221,727,204 |
| 2025-01-03 | 8.37 | 8.39 | 7.96 | 7.99 | -4.08% | 394,731 | 321,983,767 |
| 2025-01-02 | 8.61 | 8.64 | 8.22 | 8.33 | -3.59% | 412,210 | 348,110,536 |
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：