股票概览
9.29
+0.11%
+0.01
9.37
开盘价
9.7
最高价
9.22
最低价
67,381
成交量
数据更新至: 2025-01-27
技术指标
9.27
MA5 (5日均线)
9.31
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 | 9.37 | 9.7 | 9.22 | 9.29 | +0.11% | 67,381 | 63,718,306 |
| 2025-01-24 | 9.19 | 9.41 | 9.1 | 9.28 | +0.76% | 57,116 | 52,715,773 |
| 2025-01-23 | 9.39 | 9.8 | 9.21 | 9.21 | -1.07% | 78,023 | 73,948,402 |
| 2025-01-22 | 9.24 | 9.78 | 9.1 | 9.31 | +0.76% | 101,196 | 95,681,838 |
| 2025-01-21 | 9.46 | 9.51 | 9.12 | 9.24 | -2.22% | 50,682 | 46,846,516 |
| 2025-01-20 | 9.39 | 9.56 | 9.16 | 9.45 | +2.38% | 58,819 | 55,237,826 |
| 2025-01-17 | 9.36 | 9.4 | 9.2 | 9.23 | -1.49% | 45,314 | 42,028,388 |
| 2025-01-16 | 9.3 | 9.62 | 9.27 | 9.37 | +1.19% | 57,515 | 54,311,909 |
| 2025-01-15 | 9.44 | 9.48 | 9.24 | 9.26 | -2.01% | 48,655 | 45,347,854 |
| 2025-01-14 | 9.01 | 9.45 | 9.01 | 9.45 | +5.35% | 77,445 | 71,929,782 |
| 2025-01-13 | 8.63 | 9.01 | 8.46 | 8.97 | +1.82% | 69,067 | 60,821,818 |
| 2025-01-10 | 9.34 | 9.4 | 8.81 | 8.81 | -6.18% | 65,736 | 59,645,025 |
| 2025-01-09 | 9.11 | 9.45 | 9.1 | 9.39 | +1.84% | 64,103 | 59,916,914 |
| 2025-01-08 | 9.18 | 9.29 | 8.86 | 9.22 | +0.44% | 58,234 | 52,952,130 |
| 2025-01-07 | 8.91 | 9.18 | 8.9 | 9.18 | +3.15% | 53,632 | 48,466,885 |
| 2025-01-06 | 8.93 | 9.02 | 8.56 | 8.9 | -0.89% | 66,179 | 58,417,363 |
| 2025-01-03 | 9.73 | 9.82 | 8.95 | 8.98 | -7.71% | 108,412 | 99,592,597 |
| 2025-01-02 | 9.55 | 10.18 | 9.48 | 9.73 | +1.25% | 110,077 | 108,742,173 |
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：