股票概览
9.81
+1.24%
+0.12
9.69
开盘价
9.88
最高价
9.67
最低价
90,558
成交量
数据更新至: 2025-01-27
技术指标
9.68
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 | 9.69 | 9.88 | 9.67 | 9.81 | +1.24% | 90,558 | 88,646,586 |
| 2025-01-24 | 9.63 | 9.74 | 9.62 | 9.69 | +0.52% | 65,497 | 63,378,995 |
| 2025-01-23 | 9.69 | 9.83 | 9.64 | 9.64 | -0.1% | 81,479 | 79,312,376 |
| 2025-01-22 | 9.56 | 9.68 | 9.49 | 9.65 | +0.63% | 62,821 | 60,297,309 |
| 2025-01-21 | 9.69 | 9.7 | 9.54 | 9.59 | -0.52% | 44,929 | 43,053,434 |
| 2025-01-20 | 9.61 | 9.73 | 9.61 | 9.64 | +0.52% | 60,075 | 58,062,018 |
| 2025-01-17 | 9.58 | 9.64 | 9.55 | 9.59 | -0.31% | 60,924 | 58,458,082 |
| 2025-01-16 | 9.62 | 9.76 | 9.57 | 9.62 | -0.21% | 62,742 | 60,602,917 |
| 2025-01-15 | 9.71 | 9.73 | 9.6 | 9.64 | -1.13% | 75,179 | 72,557,420 |
| 2025-01-14 | 9.62 | 9.79 | 9.59 | 9.75 | +0.93% | 107,724 | 104,533,022 |
| 2025-01-13 | 9.5 | 9.66 | 9.48 | 9.66 | +1.68% | 64,801 | 62,074,196 |
| 2025-01-10 | 9.56 | 9.6 | 9.5 | 9.5 | -0.63% | 58,165 | 55,550,874 |
| 2025-01-09 | 9.61 | 9.71 | 9.55 | 9.56 | -1.44% | 67,486 | 65,023,678 |
| 2025-01-08 | 9.68 | 9.75 | 9.51 | 9.7 | +0.1% | 84,420 | 81,288,473 |
| 2025-01-07 | 9.85 | 9.88 | 9.61 | 9.69 | -1.62% | 82,751 | 80,392,226 |
| 2025-01-06 | 9.88 | 9.88 | 9.7 | 9.85 | +0.41% | 76,275 | 74,530,398 |
| 2025-01-03 | 9.85 | 10.09 | 9.78 | 9.81 | -0.41% | 97,524 | 96,720,864 |
| 2025-01-02 | 10.12 | 10.18 | 9.79 | 9.85 | -2.67% | 115,166 | 114,854,232 |
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：