股票概览
9.76
+2.09%
+0.2
9.56
开盘价
9.85
最高价
9.55
最低价
1,310,547
成交量
数据更新至: 2025-01-27
技术指标
9.53
MA5 (5日均线)
9.52
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 | 9.56 | 9.85 | 9.55 | 9.76 | +2.09% | 1,310,547 | 1,279,297,907 |
| 2025-01-24 | 9.55 | 9.6 | 9.46 | 9.56 | 0% | 849,741 | 809,858,374 |
| 2025-01-23 | 9.46 | 9.68 | 9.45 | 9.56 | +1.7% | 1,439,743 | 1,379,176,501 |
| 2025-01-22 | 9.37 | 9.5 | 9.34 | 9.4 | +0.21% | 873,702 | 822,669,765 |
| 2025-01-21 | 9.4 | 9.42 | 9.31 | 9.38 | +0.11% | 733,776 | 687,717,582 |
| 2025-01-20 | 9.44 | 9.49 | 9.34 | 9.37 | -0.64% | 1,013,005 | 952,298,108 |
| 2025-01-17 | 9.59 | 9.59 | 9.32 | 9.43 | -1.67% | 1,289,654 | 1,216,374,118 |
| 2025-01-16 | 9.6 | 9.66 | 9.52 | 9.59 | -0.1% | 1,045,935 | 1,001,162,270 |
| 2025-01-15 | 9.5 | 9.71 | 9.37 | 9.6 | +1.05% | 1,298,554 | 1,248,154,685 |
| 2025-01-14 | 9.27 | 9.53 | 9.27 | 9.5 | +2.04% | 1,394,897 | 1,314,665,903 |
| 2025-01-13 | 9.27 | 9.32 | 9.01 | 9.31 | -1.27% | 2,173,320 | 1,990,783,077 |
| 2025-01-10 | 9.83 | 9.84 | 9.42 | 9.43 | -4.46% | 1,887,215 | 1,808,346,238 |
| 2025-01-09 | 10.17 | 10.18 | 9.85 | 9.87 | -3.14% | 1,333,467 | 1,326,234,616 |
| 2025-01-08 | 9.96 | 10.29 | 9.89 | 10.19 | +2.1% | 1,560,110 | 1,584,761,763 |
| 2025-01-07 | 9.96 | 10.02 | 9.88 | 9.98 | +0.3% | 946,053 | 941,065,125 |
| 2025-01-06 | 10.02 | 10.07 | 9.85 | 9.95 | -0.7% | 1,141,091 | 1,134,286,240 |
| 2025-01-03 | 10.21 | 10.29 | 9.99 | 10.02 | -1.28% | 1,184,430 | 1,195,569,607 |
| 2025-01-02 | 10.4 | 10.49 | 10.12 | 10.15 | -2.68% | 1,710,086 | 1,765,127,247 |
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：