股票概览
9.3
+0.87%
+0.08
9.26
开盘价
9.38
最高价
9.23
最低价
420,940
成交量
数据更新至: 2025-01-27
技术指标
9.14
MA5 (5日均线)
9.06
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 | 9.26 | 9.38 | 9.23 | 9.3 | +0.87% | 420,940 | 392,073,004 |
| 2025-01-24 | 9.21 | 9.27 | 9.06 | 9.22 | -0.22% | 420,885 | 386,518,483 |
| 2025-01-23 | 8.93 | 9.25 | 8.93 | 9.24 | +3.36% | 650,199 | 594,188,575 |
| 2025-01-22 | 9.01 | 9.02 | 8.85 | 8.94 | -0.67% | 347,147 | 309,651,021 |
| 2025-01-21 | 9.09 | 9.1 | 8.99 | 9 | -0.55% | 292,393 | 264,256,027 |
| 2025-01-20 | 9.07 | 9.18 | 9 | 9.05 | -0.55% | 350,935 | 319,042,149 |
| 2025-01-17 | 8.99 | 9.17 | 8.93 | 9.1 | +1% | 498,488 | 452,471,148 |
| 2025-01-16 | 8.91 | 9.02 | 8.83 | 9.01 | +1.35% | 389,573 | 348,309,528 |
| 2025-01-15 | 8.83 | 9.04 | 8.83 | 8.89 | +0.34% | 356,226 | 318,534,113 |
| 2025-01-14 | 8.75 | 8.87 | 8.72 | 8.86 | +1.49% | 400,562 | 353,203,194 |
| 2025-01-13 | 8.73 | 8.82 | 8.64 | 8.73 | -0.8% | 434,263 | 378,867,513 |
| 2025-01-10 | 8.8 | 8.91 | 8.66 | 8.8 | 0% | 535,064 | 471,839,308 |
| 2025-01-09 | 8.88 | 8.95 | 8.71 | 8.8 | -0.9% | 443,729 | 391,692,579 |
| 2025-01-08 | 8.75 | 8.89 | 8.73 | 8.88 | +1.49% | 638,670 | 563,727,043 |
| 2025-01-07 | 8.74 | 8.78 | 8.64 | 8.75 | -0.23% | 515,309 | 449,171,509 |
| 2025-01-06 | 8.79 | 8.81 | 8.48 | 8.77 | -0.34% | 769,214 | 667,566,824 |
| 2025-01-03 | 9.01 | 9.04 | 8.75 | 8.8 | -2.11% | 701,934 | 620,875,757 |
| 2025-01-02 | 9.2 | 9.3 | 8.94 | 8.99 | -1.75% | 973,798 | 886,048,329 |
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：