股票概览
9.43
-3.08%
-0.3
9.72
开盘价
9.75
最高价
9.35
最低价
51,775
成交量
数据更新至: 2025-01-27
技术指标
9.63
MA5 (5日均线)
9.46
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 | 9.72 | 9.75 | 9.35 | 9.43 | -3.08% | 51,775 | 49,205,930 |
| 2025-01-24 | 9.64 | 9.76 | 9.6 | 9.73 | +0.83% | 43,649 | 42,267,699 |
| 2025-01-23 | 9.73 | 9.82 | 9.63 | 9.65 | -0.82% | 29,957 | 29,148,536 |
| 2025-01-22 | 9.56 | 9.83 | 9.51 | 9.73 | +1.46% | 36,407 | 35,285,682 |
| 2025-01-21 | 9.58 | 9.62 | 9.45 | 9.59 | +0.31% | 33,341 | 31,828,905 |
| 2025-01-20 | 9.28 | 9.66 | 9.28 | 9.56 | +1.7% | 42,840 | 40,814,213 |
| 2025-01-17 | 9.44 | 9.44 | 9.2 | 9.4 | -0.84% | 42,711 | 39,958,939 |
| 2025-01-16 | 9.14 | 9.5 | 9.01 | 9.48 | +4.75% | 79,110 | 73,847,306 |
| 2025-01-15 | 9.03 | 9.1 | 8.82 | 9.05 | +0.78% | 41,960 | 37,671,923 |
| 2025-01-14 | 9.07 | 9.13 | 8.95 | 8.98 | -0.77% | 36,981 | 33,347,832 |
| 2025-01-13 | 8.9 | 9.08 | 8.66 | 9.05 | +1.57% | 32,002 | 28,444,690 |
| 2025-01-10 | 9.07 | 9.15 | 8.8 | 8.91 | -1.87% | 41,916 | 37,451,395 |
| 2025-01-09 | 9.1 | 9.18 | 8.99 | 9.08 | -0.22% | 14,511 | 13,203,410 |
| 2025-01-08 | 9.13 | 9.2 | 8.88 | 9.1 | -0.22% | 37,848 | 34,242,718 |
| 2025-01-07 | 9.05 | 9.12 | 8.91 | 9.12 | +1.33% | 17,565 | 15,901,984 |
| 2025-01-06 | 9.25 | 9.25 | 8.91 | 9 | -1.75% | 39,180 | 35,367,319 |
| 2025-01-03 | 9.39 | 9.51 | 9.11 | 9.16 | -2.55% | 41,612 | 38,576,855 |
| 2025-01-02 | 9.7 | 9.8 | 9.31 | 9.4 | -2.29% | 53,458 | 51,150,003 |
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：