股票概览
9.07
-1.09%
-0.1
9.17
开盘价
9.25
最高价
9.07
最低价
39,159
成交量
数据更新至: 2025-01-27
技术指标
9.07
MA5 (5日均线)
8.84
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 | 9.17 | 9.25 | 9.07 | 9.07 | -1.09% | 39,159 | 35,809,864 |
| 2025-01-24 | 8.95 | 9.18 | 8.95 | 9.17 | +2% | 65,101 | 59,202,086 |
| 2025-01-23 | 9.12 | 9.13 | 8.94 | 8.99 | -0.99% | 61,861 | 55,712,481 |
| 2025-01-22 | 8.99 | 9.12 | 8.98 | 9.08 | +0.55% | 59,623 | 53,976,629 |
| 2025-01-21 | 8.88 | 9.05 | 8.85 | 9.03 | +1.23% | 56,182 | 50,426,297 |
| 2025-01-20 | 8.71 | 9 | 8.71 | 8.92 | +2.41% | 60,031 | 53,401,485 |
| 2025-01-17 | 8.6 | 8.83 | 8.55 | 8.71 | +1.75% | 46,733 | 40,800,421 |
| 2025-01-16 | 8.42 | 8.64 | 8.42 | 8.56 | +1.3% | 47,296 | 40,240,876 |
| 2025-01-15 | 8.37 | 8.45 | 8.33 | 8.45 | +0.96% | 36,203 | 30,397,242 |
| 2025-01-14 | 8 | 8.38 | 7.99 | 8.37 | +5.68% | 52,192 | 43,059,860 |
| 2025-01-13 | 7.89 | 8 | 7.71 | 7.92 | +0.13% | 33,739 | 26,595,611 |
| 2025-01-10 | 8.05 | 8.15 | 7.91 | 7.91 | -1.25% | 27,756 | 22,332,066 |
| 2025-01-09 | 7.92 | 8.08 | 7.91 | 8.01 | +0.13% | 28,347 | 22,753,298 |
| 2025-01-08 | 7.96 | 8.07 | 7.74 | 8 | 0% | 44,512 | 35,304,985 |
| 2025-01-07 | 7.89 | 8.01 | 7.8 | 8 | +1.39% | 35,732 | 28,251,857 |
| 2025-01-06 | 7.86 | 7.98 | 7.57 | 7.89 | +1.28% | 47,271 | 36,938,511 |
| 2025-01-03 | 8.13 | 8.16 | 7.78 | 7.79 | -4.18% | 48,552 | 38,671,913 |
| 2025-01-02 | 8.29 | 8.37 | 8.06 | 8.13 | -1.81% | 54,769 | 45,015,144 |
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：