股票概览
9.03
0%
0
9.06
开盘价
9.11
最高价
9.01
最低价
189,840
成交量
数据更新至: 2025-01-27
技术指标
8.98
MA5 (5日均线)
9.01
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 | 9.06 | 9.11 | 9.01 | 9.03 | 0% | 189,840 | 172,042,984 |
| 2025-01-24 | 8.94 | 9.06 | 8.89 | 9.03 | +1.01% | 178,535 | 160,290,205 |
| 2025-01-23 | 9 | 9.08 | 8.93 | 8.94 | -0.33% | 209,633 | 188,890,164 |
| 2025-01-22 | 8.94 | 8.98 | 8.81 | 8.97 | +0.45% | 209,014 | 185,744,671 |
| 2025-01-21 | 9.02 | 9.03 | 8.88 | 8.93 | -0.67% | 175,062 | 156,197,205 |
| 2025-01-20 | 9.09 | 9.09 | 8.97 | 8.99 | -0.77% | 199,554 | 180,133,414 |
| 2025-01-17 | 9.07 | 9.18 | 9.01 | 9.06 | -0.11% | 191,831 | 173,767,456 |
| 2025-01-16 | 9.02 | 9.22 | 9.02 | 9.07 | +0.89% | 317,738 | 289,877,740 |
| 2025-01-15 | 9.07 | 9.08 | 8.95 | 8.99 | -0.88% | 199,962 | 179,810,099 |
| 2025-01-14 | 8.95 | 9.07 | 8.88 | 9.07 | +1.68% | 225,391 | 202,994,724 |
| 2025-01-13 | 8.93 | 9.09 | 8.87 | 8.92 | -0.67% | 184,477 | 164,836,890 |
| 2025-01-10 | 9 | 9.1 | 8.87 | 8.98 | -0.77% | 258,636 | 232,281,280 |
| 2025-01-09 | 9.17 | 9.21 | 9 | 9.05 | -1.84% | 215,370 | 195,532,242 |
| 2025-01-08 | 9.28 | 9.33 | 9.12 | 9.22 | -1.18% | 191,289 | 176,402,726 |
| 2025-01-07 | 9.5 | 9.5 | 9.21 | 9.33 | -1.79% | 268,783 | 250,423,354 |
| 2025-01-06 | 9.56 | 9.69 | 9.38 | 9.5 | -0.63% | 238,921 | 227,215,214 |
| 2025-01-03 | 9.65 | 9.8 | 9.54 | 9.56 | -0.83% | 287,189 | 277,269,839 |
| 2025-01-02 | 10.12 | 10.13 | 9.6 | 9.64 | -3.79% | 388,716 | 381,940,397 |
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：