股票概览
9.21
-2.85%
-0.27
9.55
开盘价
9.64
最高价
9.21
最低价
65,458
成交量
数据更新至: 2025-01-27
技术指标
9.35
MA5 (5日均线)
9.40
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 | 9.55 | 9.64 | 9.21 | 9.21 | -2.85% | 65,458 | 61,629,371 |
| 2025-01-24 | 9.98 | 9.98 | 9.37 | 9.48 | -3.56% | 94,773 | 90,698,074 |
| 2025-01-23 | 8.99 | 9.83 | 8.99 | 9.83 | +9.96% | 64,445 | 60,983,225 |
| 2025-01-22 | 9.24 | 9.24 | 8.9 | 8.94 | -3.56% | 37,810 | 34,045,734 |
| 2025-01-21 | 9.65 | 9.7 | 9.24 | 9.27 | -2.93% | 48,164 | 45,268,947 |
| 2025-01-20 | 9.31 | 9.58 | 9.05 | 9.55 | +2.69% | 50,116 | 47,174,543 |
| 2025-01-17 | 9.46 | 9.47 | 9.18 | 9.3 | -1.8% | 32,166 | 29,901,454 |
| 2025-01-16 | 9.43 | 9.7 | 9.37 | 9.47 | +0.53% | 47,917 | 45,829,300 |
| 2025-01-15 | 9.5 | 9.65 | 9.38 | 9.42 | -0.95% | 35,078 | 33,283,136 |
| 2025-01-14 | 9.45 | 9.57 | 9.25 | 9.51 | +2.59% | 34,413 | 32,580,880 |
| 2025-01-13 | 9.13 | 9.38 | 8.85 | 9.27 | +1.09% | 34,023 | 31,290,421 |
| 2025-01-10 | 9.69 | 9.76 | 9.17 | 9.17 | -5.66% | 34,384 | 32,353,303 |
| 2025-01-09 | 9.53 | 9.88 | 9.48 | 9.72 | +1.89% | 43,904 | 42,624,216 |
| 2025-01-08 | 9.63 | 9.76 | 9.39 | 9.54 | -0.93% | 33,150 | 31,731,002 |
| 2025-01-07 | 9.26 | 9.69 | 9.22 | 9.63 | +3.88% | 37,431 | 35,410,595 |
| 2025-01-06 | 9.21 | 9.44 | 8.93 | 9.27 | -1.17% | 31,467 | 28,854,683 |
| 2025-01-03 | 9.85 | 9.93 | 9.33 | 9.38 | -4.58% | 37,963 | 36,128,208 |
| 2025-01-02 | 9.91 | 10.22 | 9.69 | 9.83 | -1.01% | 38,167 | 37,982,642 |
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：