股票概览
9.93
+1.64%
+0.16
9.82
开盘价
9.98
最高价
9.8
最低价
1,099,595
成交量
数据更新至: 2025-01-27
技术指标
9.67
MA5 (5日均线)
9.66
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 | 9.82 | 9.98 | 9.8 | 9.93 | +1.64% | 1,099,595 | 1,090,108,585 |
| 2025-01-24 | 9.51 | 9.78 | 9.39 | 9.77 | +1.88% | 1,296,989 | 1,247,750,283 |
| 2025-01-23 | 9.51 | 9.64 | 9.51 | 9.59 | +1.48% | 950,384 | 910,757,032 |
| 2025-01-22 | 9.6 | 9.61 | 9.43 | 9.45 | -1.46% | 1,007,252 | 954,422,401 |
| 2025-01-21 | 9.72 | 9.73 | 9.57 | 9.59 | -0.83% | 690,063 | 663,940,394 |
| 2025-01-20 | 9.78 | 9.82 | 9.67 | 9.67 | -0.92% | 819,923 | 796,884,226 |
| 2025-01-17 | 9.79 | 9.89 | 9.74 | 9.76 | -0.71% | 713,806 | 699,857,574 |
| 2025-01-16 | 9.65 | 9.87 | 9.61 | 9.83 | +2.4% | 1,058,083 | 1,031,246,419 |
| 2025-01-15 | 9.41 | 9.65 | 9.4 | 9.6 | +1.91% | 1,332,056 | 1,276,061,211 |
| 2025-01-14 | 9.5 | 9.58 | 9.4 | 9.42 | -0.63% | 1,422,951 | 1,346,403,144 |
| 2025-01-13 | 9.46 | 9.57 | 9.38 | 9.48 | -0.52% | 827,089 | 782,410,779 |
| 2025-01-10 | 9.59 | 9.65 | 9.36 | 9.53 | -3.35% | 1,267,261 | 1,207,363,579 |
| 2025-01-09 | 9.85 | 9.97 | 9.7 | 9.86 | +0.31% | 1,247,056 | 1,229,852,521 |
| 2025-01-08 | 9.73 | 9.87 | 9.72 | 9.83 | +1.03% | 1,045,220 | 1,024,965,021 |
| 2025-01-07 | 9.64 | 9.75 | 9.56 | 9.73 | +0.93% | 853,353 | 824,716,571 |
| 2025-01-06 | 9.6 | 9.65 | 9.4 | 9.64 | +0.42% | 1,152,520 | 1,102,039,980 |
| 2025-01-03 | 9.75 | 9.79 | 9.57 | 9.6 | -1.23% | 1,268,622 | 1,223,826,180 |
| 2025-01-02 | 9.85 | 9.96 | 9.67 | 9.72 | -1.02% | 1,466,724 | 1,440,676,366 |
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：