股票概览
9.03
0%
0
9.01
开盘价
9.25
最高价
9.01
最低价
15,947
成交量
数据更新至: 2025-01-27
技术指标
9.03
MA5 (5日均线)
9.08
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 | 9.01 | 9.25 | 9.01 | 9.03 | 0% | 15,947 | 14,597,931 |
| 2025-01-24 | 9.02 | 9.07 | 8.94 | 9.03 | +0.11% | 14,532 | 13,101,467 |
| 2025-01-23 | 9.03 | 9.21 | 9 | 9.02 | +0.33% | 14,884 | 13,567,947 |
| 2025-01-22 | 9.07 | 9.07 | 8.97 | 8.99 | -0.88% | 7,954 | 7,172,831 |
| 2025-01-21 | 9.11 | 9.2 | 8.99 | 9.07 | -0.33% | 12,712 | 11,524,107 |
| 2025-01-20 | 9.15 | 9.28 | 8.99 | 9.1 | -0.22% | 14,720 | 13,374,385 |
| 2025-01-17 | 9.18 | 9.45 | 9.08 | 9.12 | -1.41% | 14,441 | 13,233,231 |
| 2025-01-16 | 9.18 | 9.34 | 9.07 | 9.25 | +1.76% | 22,433 | 20,632,324 |
| 2025-01-15 | 9.08 | 9.18 | 8.93 | 9.09 | +0.11% | 15,511 | 14,053,697 |
| 2025-01-14 | 8.23 | 9.08 | 8.23 | 9.08 | +2.48% | 19,025 | 17,008,990 |
| 2025-01-13 | 8.75 | 8.91 | 8.56 | 8.86 | +1.26% | 12,253 | 10,758,978 |
| 2025-01-10 | 9 | 9.09 | 8.75 | 8.75 | -2.78% | 12,987 | 11,544,576 |
| 2025-01-09 | 9.01 | 9.1 | 8.93 | 9 | -0.66% | 8,273 | 7,471,039 |
| 2025-01-08 | 9 | 9.11 | 8.83 | 9.06 | -0.11% | 12,915 | 11,604,434 |
| 2025-01-07 | 9.12 | 9.12 | 8.9 | 9.07 | +0.89% | 12,465 | 11,225,479 |
| 2025-01-06 | 9 | 9.05 | 8.68 | 8.99 | +0.9% | 18,534 | 16,579,595 |
| 2025-01-03 | 9.28 | 9.39 | 8.89 | 8.91 | -4.09% | 26,669 | 24,257,954 |
| 2025-01-02 | 9.47 | 9.6 | 9.21 | 9.29 | -2.11% | 19,176 | 18,067,847 |
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：