股票概览
9.48
-1.15%
-0.11
9.69
开盘价
9.74
最高价
9.46
最低价
199,762
成交量
数据更新至: 2025-01-27
技术指标
9.51
MA5 (5日均线)
9.43
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 | 9.69 | 9.74 | 9.46 | 9.48 | -1.15% | 199,762 | 190,856,194 |
| 2025-01-24 | 9.33 | 9.59 | 9.3 | 9.59 | +2.68% | 212,585 | 202,151,962 |
| 2025-01-23 | 9.61 | 9.78 | 9.33 | 9.34 | -2.2% | 280,709 | 267,544,593 |
| 2025-01-22 | 9.56 | 9.63 | 9.45 | 9.55 | -0.31% | 141,099 | 134,478,761 |
| 2025-01-21 | 9.56 | 9.59 | 9.43 | 9.58 | +0.74% | 152,562 | 145,279,479 |
| 2025-01-20 | 9.43 | 9.57 | 9.31 | 9.51 | +1.06% | 195,980 | 185,562,847 |
| 2025-01-17 | 9.21 | 9.5 | 9.18 | 9.41 | +1.84% | 258,579 | 242,654,849 |
| 2025-01-16 | 9.35 | 9.45 | 9.21 | 9.24 | -0.43% | 199,910 | 185,961,184 |
| 2025-01-15 | 9.25 | 9.36 | 9.13 | 9.28 | 0% | 208,438 | 192,788,990 |
| 2025-01-14 | 8.86 | 9.29 | 8.85 | 9.28 | +5.1% | 354,018 | 323,927,862 |
| 2025-01-13 | 8.7 | 8.85 | 8.54 | 8.83 | +0.91% | 190,778 | 166,440,656 |
| 2025-01-10 | 8.85 | 9.01 | 8.75 | 8.75 | -1.46% | 266,999 | 236,608,199 |
| 2025-01-09 | 8.77 | 8.99 | 8.73 | 8.88 | +1.14% | 270,229 | 239,552,995 |
| 2025-01-08 | 8.85 | 8.88 | 8.51 | 8.78 | -1.13% | 340,161 | 296,205,738 |
| 2025-01-07 | 8.73 | 8.88 | 8.7 | 8.88 | +1.95% | 339,441 | 298,719,667 |
| 2025-01-06 | 8.7 | 9.03 | 8.65 | 8.71 | -1.47% | 460,200 | 404,565,807 |
| 2025-01-03 | 9.4 | 9.49 | 8.8 | 8.84 | -8.77% | 830,748 | 754,676,711 |
| 2025-01-02 | 10.2 | 10.23 | 9.69 | 9.69 | -10.03% | 862,027 | 840,324,561 |
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：