股票概览
9.75
-0.51%
-0.05
9.8
开盘价
9.96
最高价
9.75
最低价
51,664
成交量
数据更新至: 2025-01-27
技术指标
9.74
MA5 (5日均线)
9.73
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 | 9.8 | 9.96 | 9.75 | 9.75 | -0.51% | 51,664 | 50,911,805 |
| 2025-01-24 | 9.72 | 9.88 | 9.64 | 9.8 | +0.82% | 51,109 | 49,967,878 |
| 2025-01-23 | 9.66 | 9.86 | 9.65 | 9.72 | +1.14% | 62,176 | 60,671,480 |
| 2025-01-22 | 9.79 | 9.84 | 9.55 | 9.61 | -2.14% | 47,450 | 45,696,412 |
| 2025-01-21 | 9.91 | 9.99 | 9.8 | 9.82 | -0.81% | 53,982 | 53,432,657 |
| 2025-01-20 | 9.76 | 10.07 | 9.67 | 9.9 | +1.43% | 69,471 | 68,540,787 |
| 2025-01-17 | 9.71 | 9.8 | 9.62 | 9.76 | +0.41% | 39,228 | 38,149,376 |
| 2025-01-16 | 9.7 | 9.89 | 9.66 | 9.72 | +0.52% | 59,899 | 58,541,241 |
| 2025-01-15 | 9.59 | 9.72 | 9.42 | 9.67 | +0.83% | 78,237 | 75,115,069 |
| 2025-01-14 | 9.5 | 9.66 | 9.4 | 9.59 | +1.16% | 88,128 | 84,114,122 |
| 2025-01-13 | 9.33 | 9.51 | 9.23 | 9.48 | +1.61% | 60,019 | 56,608,599 |
| 2025-01-10 | 9.49 | 9.55 | 9.33 | 9.33 | -1.58% | 50,318 | 47,339,956 |
| 2025-01-09 | 9.61 | 9.64 | 9.47 | 9.48 | -1.46% | 44,737 | 42,631,895 |
| 2025-01-08 | 9.66 | 9.72 | 9.45 | 9.62 | -0.62% | 62,967 | 60,339,061 |
| 2025-01-07 | 9.99 | 10.06 | 9.65 | 9.68 | -3.39% | 85,116 | 83,194,702 |
| 2025-01-06 | 9.81 | 10.07 | 9.69 | 10.02 | +2.45% | 76,055 | 75,286,529 |
| 2025-01-03 | 9.82 | 10.08 | 9.75 | 9.78 | -0.41% | 70,222 | 69,441,587 |
| 2025-01-02 | 10.09 | 10.17 | 9.74 | 9.82 | -2.77% | 68,287 | 67,992,622 |
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：