股票概览
9.01
-1.21%
-0.11
9.16
开盘价
9.23
最高价
8.96
最低价
66,319
成交量
数据更新至: 2025-01-27
技术指标
9.11
MA5 (5日均线)
9.33
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 | 9.16 | 9.23 | 8.96 | 9.01 | -1.21% | 66,319 | 60,399,673 |
| 2025-01-24 | 8.94 | 9.15 | 8.83 | 9.12 | +1.79% | 71,533 | 64,513,390 |
| 2025-01-23 | 9.14 | 9.2 | 8.94 | 8.96 | +0.11% | 87,910 | 79,583,222 |
| 2025-01-22 | 9.54 | 9.54 | 8.95 | 8.95 | -5.79% | 114,617 | 104,829,941 |
| 2025-01-21 | 9.7 | 9.88 | 9.4 | 9.5 | -0.42% | 86,767 | 83,046,752 |
| 2025-01-20 | 9.77 | 9.78 | 9.47 | 9.54 | -0.1% | 78,298 | 75,276,924 |
| 2025-01-17 | 9.7 | 9.83 | 9.52 | 9.55 | -1.65% | 88,614 | 85,372,647 |
| 2025-01-16 | 9.5 | 9.89 | 9.5 | 9.71 | +1.89% | 153,059 | 148,678,283 |
| 2025-01-15 | 9.42 | 9.75 | 9.36 | 9.53 | +1.06% | 136,258 | 130,348,445 |
| 2025-01-14 | 9.22 | 9.45 | 9.12 | 9.43 | +5.6% | 133,694 | 124,244,810 |
| 2025-01-13 | 8.74 | 9.1 | 8.45 | 8.93 | +2.17% | 71,843 | 63,337,870 |
| 2025-01-10 | 9.08 | 9.14 | 8.72 | 8.74 | -4.06% | 71,685 | 63,915,670 |
| 2025-01-09 | 9.07 | 9.16 | 8.98 | 9.11 | +0.55% | 64,894 | 58,987,827 |
| 2025-01-08 | 8.92 | 9.1 | 8.82 | 9.06 | +0.55% | 84,994 | 76,287,868 |
| 2025-01-07 | 8.89 | 9.12 | 8.8 | 9.01 | +1.35% | 77,912 | 69,597,196 |
| 2025-01-06 | 9.2 | 9.2 | 8.3 | 8.89 | -3.26% | 127,116 | 112,008,997 |
| 2025-01-03 | 9.87 | 9.96 | 9.16 | 9.19 | -6.89% | 220,351 | 205,296,273 |
| 2025-01-02 | 9.69 | 10.09 | 9.68 | 9.87 | +2.81% | 258,145 | 255,809,070 |
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：