股票概览
9.84
+0.41%
+0.04
9.84
开盘价
9.99
最高价
9.8
最低价
22,173
成交量
数据更新至: 2025-01-27
技术指标
9.84
MA5 (5日均线)
9.89
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 | 9.84 | 9.99 | 9.8 | 9.84 | +0.41% | 22,173 | 21,942,020 |
| 2025-01-24 | 9.75 | 9.95 | 9.75 | 9.8 | 0% | 24,875 | 24,415,727 |
| 2025-01-23 | 10 | 10.04 | 8.92 | 9.8 | -1.01% | 32,876 | 32,585,120 |
| 2025-01-22 | 9.85 | 9.95 | 9.84 | 9.9 | +0.3% | 12,432 | 12,303,730 |
| 2025-01-21 | 9.97 | 10.03 | 9.84 | 9.87 | -0.9% | 14,676 | 14,512,660 |
| 2025-01-20 | 9.96 | 10.05 | 9.91 | 9.96 | 0% | 24,184 | 24,105,119 |
| 2025-01-17 | 9.81 | 9.97 | 9.81 | 9.96 | +0.91% | 16,907 | 16,710,739 |
| 2025-01-16 | 9.94 | 10 | 9.8 | 9.87 | -0.4% | 19,977 | 19,794,593 |
| 2025-01-15 | 10.1 | 10.1 | 9.85 | 9.91 | -0.4% | 17,725 | 17,593,863 |
| 2025-01-14 | 9.77 | 9.97 | 9.76 | 9.95 | +1.84% | 26,896 | 26,600,854 |
| 2025-01-13 | 9.7 | 9.82 | 9.59 | 9.77 | +0.41% | 21,686 | 21,120,465 |
| 2025-01-10 | 9.84 | 9.9 | 9.72 | 9.73 | -1.02% | 13,193 | 12,937,518 |
| 2025-01-09 | 9.99 | 9.99 | 9.8 | 9.83 | -0.51% | 14,132 | 13,937,134 |
| 2025-01-08 | 9.94 | 9.99 | 9.68 | 9.88 | -0.6% | 19,798 | 19,505,670 |
| 2025-01-07 | 9.86 | 9.99 | 9.74 | 9.94 | 0% | 20,655 | 20,390,630 |
| 2025-01-06 | 9.78 | 10.01 | 9.71 | 9.94 | +1.33% | 25,450 | 25,171,196 |
| 2025-01-03 | 10.1 | 10.19 | 9.78 | 9.81 | -2.68% | 35,342 | 35,244,858 |
| 2025-01-02 | 10.22 | 10.33 | 10 | 10.08 | -1.85% | 38,933 | 39,489,324 |
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：