股票概览
9.41
+1.51%
+0.14
9.3
开盘价
9.47
最高价
9.28
最低价
104,001
成交量
数据更新至: 2025-01-27
技术指标
9.35
MA5 (5日均线)
9.41
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 | 9.3 | 9.47 | 9.28 | 9.41 | +1.51% | 104,001 | 97,859,988 |
| 2025-01-24 | 9.34 | 9.38 | 9.24 | 9.27 | -0.64% | 116,065 | 108,008,443 |
| 2025-01-23 | 9.51 | 9.56 | 9.32 | 9.33 | -0.43% | 102,889 | 97,129,177 |
| 2025-01-22 | 9.34 | 9.4 | 9.27 | 9.37 | -0.11% | 56,173 | 52,460,463 |
| 2025-01-21 | 9.47 | 9.52 | 9.32 | 9.38 | -0.64% | 66,100 | 62,037,092 |
| 2025-01-20 | 9.5 | 9.63 | 9.42 | 9.44 | +0.32% | 83,220 | 79,052,812 |
| 2025-01-17 | 9.34 | 9.49 | 9.26 | 9.41 | +0.21% | 84,966 | 79,964,443 |
| 2025-01-16 | 9.42 | 9.52 | 9.3 | 9.39 | -0.21% | 131,718 | 123,620,885 |
| 2025-01-15 | 9.72 | 9.72 | 9.36 | 9.41 | -3.19% | 137,346 | 129,972,351 |
| 2025-01-14 | 9.39 | 9.74 | 9.38 | 9.72 | +3.51% | 120,347 | 115,596,785 |
| 2025-01-13 | 9.49 | 9.55 | 9.31 | 9.39 | -1.16% | 88,332 | 83,349,309 |
| 2025-01-10 | 9.56 | 9.8 | 9.4 | 9.5 | -0.94% | 96,995 | 93,652,984 |
| 2025-01-09 | 9.45 | 9.71 | 9.45 | 9.59 | +0.21% | 83,353 | 79,962,868 |
| 2025-01-08 | 9.69 | 9.69 | 9.4 | 9.57 | -1.14% | 128,406 | 122,470,015 |
| 2025-01-07 | 9.81 | 9.87 | 9.56 | 9.68 | -1.33% | 99,915 | 96,748,585 |
| 2025-01-06 | 9.79 | 9.92 | 9.68 | 9.81 | +0.1% | 117,829 | 115,592,403 |
| 2025-01-03 | 9.99 | 10.07 | 9.7 | 9.8 | -2% | 149,786 | 148,185,981 |
| 2025-01-02 | 10.56 | 10.61 | 9.9 | 10 | -5.57% | 218,570 | 223,685,380 |
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：