股票概览
9.56
+0.95%
+0.09
9.51
开盘价
9.62
最高价
9.48
最低价
152,488
成交量
数据更新至: 2025-01-27
技术指标
9.35
MA5 (5日均线)
9.30
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 | 9.51 | 9.62 | 9.48 | 9.56 | +0.95% | 152,488 | 145,789,629 |
| 2025-01-24 | 9.27 | 9.53 | 9.22 | 9.47 | +2.27% | 168,094 | 158,473,527 |
| 2025-01-23 | 9.28 | 9.44 | 9.24 | 9.26 | +0.43% | 134,918 | 125,858,758 |
| 2025-01-22 | 9.22 | 9.24 | 9.12 | 9.22 | -0.22% | 86,555 | 79,484,173 |
| 2025-01-21 | 9.34 | 9.38 | 9.22 | 9.24 | -0.75% | 135,328 | 125,488,002 |
| 2025-01-20 | 9.34 | 9.46 | 9.3 | 9.31 | +0.32% | 113,633 | 106,588,419 |
| 2025-01-17 | 9.18 | 9.34 | 9.12 | 9.28 | +1.09% | 137,809 | 127,814,210 |
| 2025-01-16 | 9.24 | 9.37 | 9.15 | 9.18 | -0.54% | 124,611 | 115,151,243 |
| 2025-01-15 | 9.23 | 9.28 | 9.15 | 9.23 | -0.32% | 93,461 | 86,111,864 |
| 2025-01-14 | 9.08 | 9.29 | 9.08 | 9.26 | +2.09% | 139,861 | 128,758,537 |
| 2025-01-13 | 8.99 | 9.11 | 8.95 | 9.07 | +0.22% | 104,850 | 94,838,167 |
| 2025-01-10 | 9.09 | 9.19 | 9.04 | 9.05 | -0.44% | 102,566 | 93,414,466 |
| 2025-01-09 | 9.13 | 9.18 | 9.06 | 9.09 | -0.76% | 114,125 | 104,014,956 |
| 2025-01-08 | 9.33 | 9.39 | 9 | 9.16 | -2.24% | 250,155 | 228,627,859 |
| 2025-01-07 | 9.39 | 9.48 | 9.33 | 9.37 | -0.21% | 129,093 | 121,224,120 |
| 2025-01-06 | 9.42 | 9.47 | 9.33 | 9.39 | +0.64% | 143,990 | 135,297,560 |
| 2025-01-03 | 9.3 | 9.48 | 9.27 | 9.33 | +0.86% | 223,394 | 209,200,633 |
| 2025-01-02 | 9.46 | 9.54 | 9.19 | 9.25 | -2.43% | 180,632 | 169,046,213 |
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：