股票概览
9.28
+1.09%
+0.1
9.17
开盘价
9.38
最高价
9.17
最低价
41,772
成交量
数据更新至: 2025-01-27
技术指标
9.13
MA5 (5日均线)
9.11
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 | 9.17 | 9.38 | 9.17 | 9.28 | +1.09% | 41,772 | 38,874,115 |
| 2025-01-24 | 9.12 | 9.19 | 9.01 | 9.18 | +1.1% | 28,177 | 25,650,631 |
| 2025-01-23 | 9.08 | 9.18 | 9.06 | 9.08 | +0.55% | 27,028 | 24,668,015 |
| 2025-01-22 | 9.05 | 9.06 | 8.95 | 9.03 | -0.44% | 17,470 | 15,769,421 |
| 2025-01-21 | 9.13 | 9.15 | 9.01 | 9.07 | -0.44% | 17,136 | 15,517,336 |
| 2025-01-20 | 9.12 | 9.15 | 9.02 | 9.11 | +0.55% | 26,211 | 23,850,689 |
| 2025-01-17 | 9.1 | 9.12 | 9.02 | 9.06 | -0.44% | 20,154 | 18,267,274 |
| 2025-01-16 | 9.09 | 9.17 | 9.01 | 9.1 | +0.11% | 24,254 | 22,077,001 |
| 2025-01-15 | 9.11 | 9.15 | 9.06 | 9.09 | -0.22% | 20,762 | 18,899,864 |
| 2025-01-14 | 8.87 | 9.23 | 8.87 | 9.11 | +2.71% | 50,111 | 45,565,860 |
| 2025-01-13 | 8.75 | 8.88 | 8.67 | 8.87 | +0.34% | 23,875 | 20,999,421 |
| 2025-01-10 | 8.87 | 9.03 | 8.81 | 8.84 | -0.45% | 36,333 | 32,355,213 |
| 2025-01-09 | 8.92 | 8.92 | 8.83 | 8.88 | -0.56% | 19,121 | 16,969,996 |
| 2025-01-08 | 8.97 | 8.98 | 8.75 | 8.93 | -0.33% | 27,537 | 24,468,654 |
| 2025-01-07 | 8.84 | 8.97 | 8.81 | 8.96 | +1.13% | 19,886 | 17,667,439 |
| 2025-01-06 | 8.78 | 8.9 | 8.6 | 8.86 | +0.91% | 31,987 | 28,111,992 |
| 2025-01-03 | 9.15 | 9.17 | 8.77 | 8.78 | -3.62% | 53,592 | 47,807,025 |
| 2025-01-02 | 9.28 | 9.42 | 9.01 | 9.11 | -1.83% | 51,374 | 47,314,343 |
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：