股票概览
9.42
-1.67%
-0.16
9.68
开盘价
9.73
最高价
9.42
最低价
40,045
成交量
数据更新至: 2025-01-27
技术指标
9.49
MA5 (5日均线)
9.60
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 | 9.73 | 9.42 | 9.42 | -1.67% | 40,045 | 38,317,039 |
| 2025-01-24 | 9.4 | 9.6 | 9.32 | 9.58 | +1.81% | 56,040 | 53,131,785 |
| 2025-01-23 | 9.5 | 9.68 | 9.41 | 9.41 | 0% | 68,415 | 65,368,944 |
| 2025-01-22 | 9.61 | 9.61 | 9.4 | 9.41 | -2.08% | 47,329 | 44,834,029 |
| 2025-01-21 | 9.69 | 9.75 | 9.53 | 9.61 | -0.72% | 52,442 | 50,353,890 |
| 2025-01-20 | 9.76 | 9.79 | 9.53 | 9.68 | -0.21% | 72,066 | 69,763,488 |
| 2025-01-17 | 9.71 | 9.76 | 9.6 | 9.7 | -0.61% | 52,631 | 50,947,697 |
| 2025-01-16 | 9.83 | 10.02 | 9.65 | 9.76 | -0.81% | 106,388 | 104,575,189 |
| 2025-01-15 | 9.6 | 10.33 | 9.54 | 9.84 | +2.5% | 150,529 | 149,190,984 |
| 2025-01-14 | 9.31 | 9.61 | 9.23 | 9.6 | +4.23% | 67,187 | 63,719,416 |
| 2025-01-13 | 9.18 | 9.23 | 8.89 | 9.21 | -0.43% | 52,183 | 47,491,830 |
| 2025-01-10 | 9.53 | 9.58 | 9.22 | 9.25 | -3.04% | 57,260 | 53,829,255 |
| 2025-01-09 | 9.5 | 9.65 | 9.47 | 9.54 | -0.31% | 48,367 | 46,240,932 |
| 2025-01-08 | 9.55 | 9.69 | 9.29 | 9.57 | +0.42% | 78,102 | 74,343,385 |
| 2025-01-07 | 9.4 | 9.55 | 9.29 | 9.53 | +1.17% | 67,575 | 63,626,340 |
| 2025-01-06 | 9.67 | 9.69 | 9.27 | 9.42 | -2.69% | 80,300 | 75,816,318 |
| 2025-01-03 | 10.21 | 10.21 | 9.56 | 9.68 | -3.87% | 104,683 | 102,823,310 |
| 2025-01-02 | 10.22 | 10.49 | 10.03 | 10.07 | -1.47% | 107,704 | 110,665,247 |
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：