股票概览
9.53
-0.83%
-0.08
9.68
开盘价
9.71
最高价
9.52
最低价
147,281
成交量
数据更新至: 2025-01-27
技术指标
9.56
MA5 (5日均线)
9.35
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 | 9.68 | 9.71 | 9.52 | 9.53 | -0.83% | 147,281 | 141,308,475 |
| 2025-01-24 | 9.58 | 9.68 | 9.53 | 9.61 | +0.1% | 142,283 | 136,669,421 |
| 2025-01-23 | 9.6 | 9.79 | 9.56 | 9.6 | +1.16% | 209,458 | 201,760,816 |
| 2025-01-22 | 9.56 | 9.72 | 9.41 | 9.49 | -0.73% | 182,008 | 173,522,196 |
| 2025-01-21 | 9.4 | 9.63 | 9.37 | 9.56 | +1.06% | 222,065 | 211,678,030 |
| 2025-01-20 | 9.14 | 9.55 | 8.96 | 9.46 | +3.73% | 335,028 | 311,469,399 |
| 2025-01-17 | 9.09 | 9.17 | 9.03 | 9.12 | -0.22% | 108,173 | 98,651,889 |
| 2025-01-16 | 9.04 | 9.3 | 9.03 | 9.14 | +1.78% | 168,997 | 154,806,398 |
| 2025-01-15 | 9.03 | 9.17 | 8.95 | 8.98 | -0.77% | 122,768 | 111,035,459 |
| 2025-01-14 | 8.8 | 9.07 | 8.78 | 9.05 | +2.84% | 153,236 | 137,424,219 |
| 2025-01-13 | 8.74 | 8.92 | 8.62 | 8.8 | -0.68% | 178,538 | 157,259,796 |
| 2025-01-10 | 9.03 | 9.3 | 8.86 | 8.86 | -1.45% | 165,502 | 149,892,961 |
| 2025-01-09 | 8.98 | 9.16 | 8.92 | 8.99 | -0.88% | 215,044 | 194,472,686 |
| 2025-01-08 | 8.8 | 9.17 | 8.66 | 9.07 | +2.49% | 348,972 | 311,089,892 |
| 2025-01-07 | 9.02 | 9.08 | 8.72 | 8.85 | -1.88% | 300,902 | 266,337,993 |
| 2025-01-06 | 9.17 | 9.23 | 8.92 | 9.02 | -1.64% | 234,771 | 212,854,319 |
| 2025-01-03 | 9.32 | 9.35 | 9.11 | 9.17 | -1.19% | 302,606 | 278,749,677 |
| 2025-01-02 | 9.25 | 9.61 | 9.2 | 9.28 | -0.22% | 415,191 | 389,844,063 |
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：