股票概览
9.39
-9.97%
-1.04
9.39
开盘价
9.39
最高价
9.39
最低价
19,710
成交量
数据更新至: 2025-01-27
技术指标
10.44
MA5 (5日均线)
10.88
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 | 9.39 | 9.39 | 9.39 | 9.39 | -9.97% | 19,710 | 18,507,690 |
| 2025-01-24 | 10.64 | 10.64 | 10.3 | 10.43 | -1.97% | 77,166 | 80,394,115 |
| 2025-01-23 | 10.78 | 11.16 | 10.64 | 10.64 | -0.75% | 63,640 | 69,685,315 |
| 2025-01-22 | 11.01 | 11.01 | 10.69 | 10.72 | -2.55% | 50,000 | 53,870,156 |
| 2025-01-21 | 11.29 | 11.33 | 10.66 | 11 | -2.22% | 63,495 | 69,829,632 |
| 2025-01-20 | 11.4 | 11.52 | 11.13 | 11.25 | -0.79% | 75,854 | 85,834,155 |
| 2025-01-17 | 11.24 | 11.91 | 11.16 | 11.34 | -0.09% | 112,743 | 129,875,485 |
| 2025-01-16 | 11.28 | 11.64 | 11.05 | 11.35 | +0.62% | 75,904 | 86,195,833 |
| 2025-01-15 | 11.28 | 11.49 | 11.18 | 11.28 | -0.7% | 68,061 | 76,982,906 |
| 2025-01-14 | 10.73 | 11.41 | 10.64 | 11.36 | +6.87% | 96,010 | 106,497,182 |
| 2025-01-13 | 10.44 | 10.64 | 10.18 | 10.63 | +1.33% | 55,772 | 58,264,223 |
| 2025-01-10 | 10.98 | 11.15 | 10.43 | 10.49 | -5.32% | 64,503 | 69,450,305 |
| 2025-01-09 | 11.02 | 11.25 | 10.88 | 11.08 | -0.09% | 70,326 | 78,216,649 |
| 2025-01-08 | 10.88 | 11.2 | 10.6 | 11.09 | +1.74% | 102,671 | 112,653,807 |
| 2025-01-07 | 10.64 | 11.01 | 10.34 | 10.9 | +5.31% | 106,722 | 113,050,181 |
| 2025-01-06 | 10.52 | 10.85 | 10.2 | 10.35 | -7.09% | 128,383 | 134,541,932 |
| 2025-01-03 | 12.3 | 12.3 | 11.14 | 11.14 | -10.02% | 141,593 | 162,388,597 |
| 2025-01-02 | 11.8 | 12.79 | 11.65 | 12.38 | +0.65% | 167,423 | 203,741,065 |
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：