股票概览
9.86
-0.2%
-0.02
9.85
开盘价
10.15
最高价
9.84
最低价
67,223
成交量
数据更新至: 2025-01-27
技术指标
9.92
MA5 (5日均线)
9.97
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 | 9.85 | 10.15 | 9.84 | 9.86 | -0.2% | 67,223 | 67,118,151 |
| 2025-01-24 | 9.81 | 9.92 | 9.75 | 9.88 | +0.3% | 51,531 | 50,760,369 |
| 2025-01-23 | 9.95 | 10.09 | 9.85 | 9.85 | -0.3% | 48,662 | 48,509,740 |
| 2025-01-22 | 10.1 | 10.1 | 9.83 | 9.88 | -2.47% | 57,830 | 57,400,973 |
| 2025-01-21 | 10.19 | 10.2 | 9.98 | 10.13 | +0.4% | 46,654 | 47,107,327 |
| 2025-01-20 | 10.01 | 10.23 | 9.86 | 10.09 | +1.1% | 65,243 | 65,974,443 |
| 2025-01-17 | 10 | 10.13 | 9.82 | 9.98 | -0.99% | 53,943 | 53,805,554 |
| 2025-01-16 | 10 | 10.28 | 9.94 | 10.08 | +0.8% | 77,479 | 78,407,438 |
| 2025-01-15 | 9.91 | 10.12 | 9.85 | 10 | +0.4% | 65,328 | 65,245,855 |
| 2025-01-14 | 9.55 | 10 | 9.55 | 9.96 | +3.97% | 73,384 | 72,239,955 |
| 2025-01-13 | 9.47 | 9.63 | 9.11 | 9.58 | +1.05% | 60,700 | 57,277,589 |
| 2025-01-10 | 9.98 | 9.99 | 9.48 | 9.48 | -5.2% | 67,115 | 65,237,412 |
| 2025-01-09 | 9.86 | 10.2 | 9.82 | 10 | +0.2% | 70,306 | 70,500,531 |
| 2025-01-08 | 9.74 | 10.08 | 9.59 | 9.98 | +2.15% | 94,998 | 93,312,515 |
| 2025-01-07 | 9.6 | 9.77 | 9.41 | 9.77 | +1.77% | 80,043 | 76,589,825 |
| 2025-01-06 | 9.97 | 10.03 | 9.45 | 9.6 | -4.1% | 117,863 | 114,710,408 |
| 2025-01-03 | 11 | 11.04 | 10 | 10.01 | -9.08% | 201,618 | 206,587,987 |
| 2025-01-02 | 10.81 | 11.5 | 10.8 | 11.01 | +1.19% | 219,123 | 245,576,341 |
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：