股票概览
9.18
+0.88%
+0.08
9.11
开盘价
9.24
最高价
9.11
最低价
116,505
成交量
数据更新至: 2025-01-27
技术指标
9.16
MA5 (5日均线)
9.21
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 | 9.11 | 9.24 | 9.11 | 9.18 | +0.88% | 116,505 | 107,020,324 |
| 2025-01-24 | 9.15 | 9.16 | 9.08 | 9.1 | -0.33% | 134,307 | 122,339,575 |
| 2025-01-23 | 9.23 | 9.33 | 9.11 | 9.13 | -0.65% | 117,000 | 107,847,974 |
| 2025-01-22 | 9.17 | 9.23 | 9.1 | 9.19 | 0% | 70,137 | 64,304,759 |
| 2025-01-21 | 9.4 | 9.42 | 9.13 | 9.19 | -1.29% | 137,964 | 127,130,270 |
| 2025-01-20 | 9.23 | 9.34 | 9.16 | 9.31 | +1.31% | 145,458 | 134,457,469 |
| 2025-01-17 | 9.23 | 9.25 | 9.13 | 9.19 | -0.65% | 111,650 | 102,736,375 |
| 2025-01-16 | 9.3 | 9.4 | 9.2 | 9.25 | -0.43% | 96,988 | 90,070,778 |
| 2025-01-15 | 9.26 | 9.41 | 9.2 | 9.29 | +0.22% | 130,483 | 121,462,619 |
| 2025-01-14 | 9.13 | 9.28 | 9.11 | 9.27 | +1.76% | 119,135 | 109,597,862 |
| 2025-01-13 | 9.01 | 9.13 | 8.99 | 9.11 | +0.89% | 102,294 | 92,759,671 |
| 2025-01-10 | 9.14 | 9.14 | 9 | 9.03 | -0.77% | 131,509 | 118,931,556 |
| 2025-01-09 | 9.32 | 9.32 | 9.08 | 9.1 | -2.78% | 206,985 | 189,930,829 |
| 2025-01-08 | 9.3 | 9.49 | 9.23 | 9.36 | +0.21% | 160,880 | 150,461,710 |
| 2025-01-07 | 9.41 | 9.45 | 9.26 | 9.34 | -0.85% | 128,803 | 120,164,591 |
| 2025-01-06 | 9.51 | 9.55 | 9.31 | 9.42 | -1.05% | 137,152 | 128,981,763 |
| 2025-01-03 | 9.6 | 9.74 | 9.47 | 9.52 | -0.73% | 140,572 | 135,254,899 |
| 2025-01-02 | 9.95 | 10.01 | 9.56 | 9.59 | -3.81% | 174,932 | 170,752,369 |
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：