股票概览
9.54
+0.42%
+0.04
9.48
开盘价
9.63
最高价
9.48
最低价
79,930
成交量
数据更新至: 2025-01-27
技术指标
9.42
MA5 (5日均线)
9.35
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 | 9.48 | 9.63 | 9.48 | 9.54 | +0.42% | 79,930 | 76,586,449 |
| 2025-01-24 | 9.59 | 9.6 | 9.36 | 9.5 | +0.21% | 84,355 | 79,804,894 |
| 2025-01-23 | 9.34 | 9.58 | 9.33 | 9.48 | +2.16% | 125,362 | 119,003,140 |
| 2025-01-22 | 9.27 | 9.32 | 9.23 | 9.28 | -0.32% | 33,311 | 30,909,595 |
| 2025-01-21 | 9.35 | 9.38 | 9.21 | 9.31 | -0.21% | 45,044 | 41,793,862 |
| 2025-01-20 | 9.4 | 9.4 | 9.29 | 9.33 | 0% | 46,897 | 43,788,795 |
| 2025-01-17 | 9.22 | 9.35 | 9.18 | 9.33 | +0.86% | 52,053 | 48,414,087 |
| 2025-01-16 | 9.27 | 9.35 | 9.18 | 9.25 | +0.54% | 65,911 | 61,104,791 |
| 2025-01-15 | 9.23 | 9.25 | 9.16 | 9.2 | -0.76% | 59,242 | 54,432,763 |
| 2025-01-14 | 9.08 | 9.27 | 9.07 | 9.27 | +2.09% | 93,139 | 85,366,751 |
| 2025-01-13 | 9.01 | 9.14 | 8.98 | 9.08 | +0.55% | 56,010 | 50,833,723 |
| 2025-01-10 | 9.26 | 9.29 | 9.01 | 9.03 | -2.48% | 106,489 | 97,240,364 |
| 2025-01-09 | 9.28 | 9.37 | 9.22 | 9.26 | -0.54% | 63,850 | 59,376,510 |
| 2025-01-08 | 9.44 | 9.46 | 9.2 | 9.31 | -1.79% | 82,467 | 76,802,320 |
| 2025-01-07 | 9.45 | 9.51 | 9.41 | 9.48 | +0.32% | 58,349 | 55,195,541 |
| 2025-01-06 | 9.43 | 9.53 | 9.31 | 9.45 | +0.21% | 68,796 | 64,914,729 |
| 2025-01-03 | 9.59 | 9.63 | 9.4 | 9.43 | -1.67% | 108,576 | 103,330,436 |
| 2025-01-02 | 9.78 | 9.9 | 9.53 | 9.59 | -2.04% | 121,802 | 118,717,541 |
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：