股票概览
9.21
+0.11%
+0.01
9.27
开盘价
9.43
最高价
9.18
最低价
33,734
成交量
数据更新至: 2025-01-27
技术指标
9.09
MA5 (5日均线)
9.03
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 | 9.27 | 9.43 | 9.18 | 9.21 | +0.11% | 33,734 | 31,340,600 |
| 2025-01-24 | 9.03 | 9.4 | 9 | 9.2 | +1.88% | 50,050 | 46,137,145 |
| 2025-01-23 | 9.02 | 9.18 | 9.01 | 9.03 | 0% | 23,423 | 21,344,854 |
| 2025-01-22 | 8.9 | 9.08 | 8.9 | 9.03 | +0.56% | 26,434 | 23,836,577 |
| 2025-01-21 | 9.12 | 9.19 | 8.91 | 8.98 | -1.86% | 30,280 | 27,308,616 |
| 2025-01-20 | 8.99 | 9.19 | 8.99 | 9.15 | +2.12% | 52,086 | 47,463,241 |
| 2025-01-17 | 8.93 | 9.1 | 8.82 | 8.96 | +0.34% | 40,566 | 36,403,630 |
| 2025-01-16 | 8.94 | 9.11 | 8.87 | 8.93 | +0.9% | 43,817 | 39,326,172 |
| 2025-01-15 | 8.95 | 8.96 | 8.81 | 8.85 | -1.12% | 21,114 | 18,757,535 |
| 2025-01-14 | 8.67 | 8.95 | 8.67 | 8.95 | +3.71% | 35,796 | 31,567,971 |
| 2025-01-13 | 8.67 | 8.67 | 8.31 | 8.63 | 0% | 30,124 | 25,636,702 |
| 2025-01-10 | 8.96 | 8.96 | 8.62 | 8.63 | -3.25% | 29,446 | 25,877,699 |
| 2025-01-09 | 8.9 | 8.98 | 8.83 | 8.92 | -0.11% | 25,128 | 22,394,881 |
| 2025-01-08 | 9.05 | 9.05 | 8.7 | 8.93 | -1.76% | 34,361 | 30,615,925 |
| 2025-01-07 | 8.95 | 9.09 | 8.82 | 9.09 | +1.68% | 34,467 | 30,960,622 |
| 2025-01-06 | 8.69 | 9.09 | 8.32 | 8.94 | +2.76% | 55,074 | 48,685,567 |
| 2025-01-03 | 9.17 | 9.18 | 8.64 | 8.7 | -4.5% | 46,644 | 41,368,628 |
| 2025-01-02 | 9.48 | 9.5 | 9.01 | 9.11 | -3.8% | 43,319 | 40,038,183 |
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：