股票概览
9.67
-0.31%
-0.03
9.71
开盘价
9.81
最高价
9.62
最低价
174,564
成交量
数据更新至: 2025-01-27
技术指标
9.69
MA5 (5日均线)
9.62
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 | 9.71 | 9.81 | 9.62 | 9.67 | -0.31% | 174,564 | 169,461,959 |
| 2025-01-24 | 9.63 | 9.75 | 9.6 | 9.7 | +0.73% | 163,147 | 157,963,059 |
| 2025-01-23 | 9.76 | 9.87 | 9.59 | 9.63 | -0.93% | 228,954 | 223,029,262 |
| 2025-01-22 | 9.68 | 9.84 | 9.64 | 9.72 | -0.1% | 183,699 | 178,694,827 |
| 2025-01-21 | 9.65 | 9.75 | 9.52 | 9.73 | +1.57% | 164,512 | 158,362,147 |
| 2025-01-20 | 9.63 | 9.72 | 9.56 | 9.58 | -0.1% | 132,431 | 127,304,576 |
| 2025-01-17 | 9.49 | 9.62 | 9.44 | 9.59 | +0.63% | 121,108 | 115,564,888 |
| 2025-01-16 | 9.51 | 9.67 | 9.49 | 9.53 | +0.63% | 179,697 | 171,832,452 |
| 2025-01-15 | 9.54 | 9.58 | 9.45 | 9.47 | -1.25% | 157,917 | 149,925,493 |
| 2025-01-14 | 9.4 | 9.62 | 9.34 | 9.59 | +2.02% | 203,114 | 192,839,167 |
| 2025-01-13 | 9.51 | 9.61 | 9.34 | 9.4 | -1.47% | 209,079 | 197,272,464 |
| 2025-01-10 | 9.55 | 9.69 | 9.49 | 9.54 | +0.53% | 188,033 | 180,503,426 |
| 2025-01-09 | 9.52 | 9.59 | 9.44 | 9.49 | -0.42% | 152,589 | 145,377,314 |
| 2025-01-08 | 9.6 | 9.62 | 9.33 | 9.53 | -0.73% | 221,253 | 209,400,366 |
| 2025-01-07 | 9.76 | 9.87 | 9.55 | 9.6 | -1.84% | 236,722 | 228,641,065 |
| 2025-01-06 | 9.76 | 9.85 | 9.7 | 9.78 | +0.1% | 200,628 | 195,946,742 |
| 2025-01-03 | 9.85 | 10.01 | 9.71 | 9.77 | -0.51% | 272,588 | 269,036,906 |
| 2025-01-02 | 10.29 | 10.34 | 9.77 | 9.82 | -4.57% | 436,499 | 436,997,715 |
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：