股票概览
9.53
+0.53%
+0.05
9.51
开盘价
9.67
最高价
9.48
最低价
87,295
成交量
数据更新至: 2025-01-27
技术指标
9.53
MA5 (5日均线)
9.52
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 | 9.51 | 9.67 | 9.48 | 9.53 | +0.53% | 87,295 | 83,652,040 |
| 2025-01-24 | 9.51 | 9.52 | 9.38 | 9.48 | -0.11% | 78,970 | 74,631,078 |
| 2025-01-23 | 9.8 | 9.8 | 9.48 | 9.49 | -0.63% | 113,360 | 109,514,964 |
| 2025-01-22 | 9.52 | 9.64 | 9.47 | 9.55 | -0.62% | 72,616 | 69,345,723 |
| 2025-01-21 | 9.58 | 9.7 | 9.56 | 9.61 | +0.52% | 117,401 | 112,968,977 |
| 2025-01-20 | 9.46 | 9.64 | 9.45 | 9.56 | +1.38% | 141,066 | 134,891,601 |
| 2025-01-17 | 9.4 | 9.46 | 9.27 | 9.43 | -0.11% | 96,110 | 90,162,286 |
| 2025-01-16 | 9.48 | 9.64 | 9.39 | 9.44 | -0.74% | 150,875 | 143,442,805 |
| 2025-01-15 | 9.5 | 9.6 | 9.33 | 9.51 | -1.04% | 183,356 | 173,282,126 |
| 2025-01-14 | 9.37 | 9.61 | 9.32 | 9.61 | +2.13% | 213,936 | 202,975,549 |
| 2025-01-13 | 9.9 | 9.91 | 9.21 | 9.41 | -8.02% | 314,147 | 296,364,177 |
| 2025-01-10 | 10.88 | 11.09 | 10.17 | 10.23 | -7.34% | 350,933 | 372,304,617 |
| 2025-01-09 | 11.2 | 11.58 | 11.01 | 11.04 | -3.83% | 522,977 | 589,288,144 |
| 2025-01-08 | 10.27 | 11.48 | 10.21 | 11.48 | +9.96% | 547,193 | 620,401,411 |
| 2025-01-07 | 10.69 | 10.74 | 9.99 | 10.44 | -5.09% | 278,192 | 287,739,354 |
| 2025-01-06 | 10.65 | 11.18 | 10.34 | 11 | +7.63% | 376,685 | 403,580,027 |
| 2025-01-03 | 9.93 | 10.65 | 9.85 | 10.22 | +2.2% | 218,210 | 225,775,382 |
| 2025-01-02 | 9.9 | 10.3 | 9.81 | 10 | +0.91% | 105,618 | 105,976,297 |
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：