股票概览
9.74
-1.72%
-0.17
9.93
开盘价
9.99
最高价
9.71
最低价
348,292
成交量
数据更新至: 2025-01-27
技术指标
9.83
MA5 (5日均线)
9.83
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 | 9.93 | 9.99 | 9.71 | 9.74 | -1.72% | 348,292 | 342,309,970 |
| 2025-01-24 | 9.86 | 10.02 | 9.85 | 9.91 | +0.3% | 388,168 | 385,628,596 |
| 2025-01-23 | 9.94 | 10.16 | 9.88 | 9.88 | +0.82% | 617,593 | 617,989,169 |
| 2025-01-22 | 9.84 | 9.85 | 9.73 | 9.8 | -0.2% | 227,181 | 222,071,463 |
| 2025-01-21 | 9.88 | 9.92 | 9.79 | 9.82 | -0.1% | 277,618 | 273,406,213 |
| 2025-01-20 | 9.84 | 9.97 | 9.8 | 9.83 | +0.51% | 347,777 | 343,398,742 |
| 2025-01-17 | 9.74 | 9.85 | 9.72 | 9.78 | -0.1% | 282,914 | 276,983,637 |
| 2025-01-16 | 9.88 | 9.95 | 9.71 | 9.79 | -0.41% | 313,595 | 307,869,985 |
| 2025-01-15 | 9.85 | 9.9 | 9.76 | 9.83 | -0.51% | 369,272 | 363,017,348 |
| 2025-01-14 | 9.62 | 9.92 | 9.55 | 9.88 | +3.56% | 606,278 | 594,088,670 |
| 2025-01-13 | 9.38 | 9.56 | 9.33 | 9.54 | +0.74% | 329,168 | 312,174,331 |
| 2025-01-10 | 9.65 | 9.7 | 9.46 | 9.47 | -1.76% | 302,417 | 289,854,308 |
| 2025-01-09 | 9.73 | 9.81 | 9.61 | 9.64 | -0.92% | 280,932 | 272,744,860 |
| 2025-01-08 | 9.77 | 9.83 | 9.5 | 9.73 | -0.71% | 541,608 | 522,122,051 |
| 2025-01-07 | 9.77 | 9.86 | 9.66 | 9.8 | +0.41% | 375,797 | 366,829,558 |
| 2025-01-06 | 9.7 | 9.83 | 9.68 | 9.76 | +0.1% | 395,963 | 386,340,936 |
| 2025-01-03 | 10.05 | 10.09 | 9.74 | 9.75 | -2.5% | 614,191 | 606,382,327 |
| 2025-01-02 | 10.5 | 10.56 | 9.88 | 10 | -5.3% | 1,026,653 | 1,045,592,148 |
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：