股票概览
9.48
+0.85%
+0.08
9.43
开盘价
9.55
最高价
9.43
最低价
33,924
成交量
数据更新至: 2025-01-27
技术指标
9.43
MA5 (5日均线)
9.36
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 | 9.43 | 9.55 | 9.43 | 9.48 | +0.85% | 33,924 | 32,242,542 |
| 2025-01-24 | 9.42 | 9.5 | 9.37 | 9.4 | -0.42% | 31,990 | 30,108,703 |
| 2025-01-23 | 9.46 | 9.54 | 9.41 | 9.44 | +0.32% | 38,015 | 36,087,882 |
| 2025-01-22 | 9.36 | 9.46 | 9.34 | 9.41 | -0.11% | 37,870 | 35,666,715 |
| 2025-01-21 | 9.45 | 9.48 | 9.36 | 9.42 | -0.21% | 28,604 | 26,898,011 |
| 2025-01-20 | 9.34 | 9.46 | 9.31 | 9.44 | +1.4% | 40,432 | 38,005,082 |
| 2025-01-17 | 9.2 | 9.32 | 9.14 | 9.31 | +1.09% | 31,966 | 29,575,462 |
| 2025-01-16 | 9.23 | 9.31 | 9.16 | 9.21 | 0% | 38,238 | 35,329,990 |
| 2025-01-15 | 9.23 | 9.28 | 9.18 | 9.21 | -0.43% | 26,304 | 24,248,368 |
| 2025-01-14 | 9.08 | 9.26 | 9.05 | 9.25 | +2.21% | 43,362 | 39,875,101 |
| 2025-01-13 | 9 | 9.1 | 8.92 | 9.05 | +0.44% | 33,613 | 30,285,975 |
| 2025-01-10 | 9.18 | 9.21 | 9.01 | 9.01 | -1.53% | 33,435 | 30,471,092 |
| 2025-01-09 | 9.21 | 9.23 | 9.07 | 9.15 | -1.29% | 37,314 | 34,221,269 |
| 2025-01-08 | 9.3 | 9.38 | 9.14 | 9.27 | -0.75% | 48,414 | 44,847,551 |
| 2025-01-07 | 9.35 | 9.41 | 9.25 | 9.34 | -0.21% | 39,969 | 37,221,016 |
| 2025-01-06 | 9.28 | 9.45 | 9.17 | 9.36 | +0.86% | 51,825 | 48,383,126 |
| 2025-01-03 | 9.39 | 9.54 | 9.25 | 9.28 | -0.96% | 60,155 | 56,432,784 |
| 2025-01-02 | 9.51 | 9.63 | 9.27 | 9.37 | -1.58% | 67,106 | 63,390,283 |
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：