股票概览
9.29
-2.11%
-0.2
9.48
开盘价
9.53
最高价
9.28
最低价
55,491
成交量
数据更新至: 2025-01-27
技术指标
9.56
MA5 (5日均线)
9.45
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 | 9.53 | 9.28 | 9.29 | -2.11% | 55,491 | 52,198,215 |
| 2025-01-24 | 9.61 | 9.69 | 9.33 | 9.49 | -1.04% | 97,360 | 92,072,222 |
| 2025-01-23 | 9.62 | 9.77 | 9.58 | 9.59 | -0.72% | 92,519 | 89,290,026 |
| 2025-01-22 | 9.99 | 9.99 | 9.41 | 9.66 | -0.92% | 151,461 | 146,155,977 |
| 2025-01-21 | 9.56 | 9.75 | 9.45 | 9.75 | +2.63% | 76,928 | 73,703,476 |
| 2025-01-20 | 9.35 | 9.65 | 9.35 | 9.5 | +1.28% | 71,469 | 67,872,282 |
| 2025-01-17 | 9.4 | 9.53 | 9.22 | 9.38 | -0.32% | 83,052 | 77,677,858 |
| 2025-01-16 | 9.27 | 9.43 | 9.04 | 9.41 | +2.17% | 104,797 | 96,878,770 |
| 2025-01-15 | 9.2 | 9.5 | 9.18 | 9.21 | -0.54% | 93,702 | 87,322,291 |
| 2025-01-14 | 8.93 | 9.28 | 8.88 | 9.26 | +3.7% | 131,903 | 120,506,060 |
| 2025-01-13 | 8.46 | 9.05 | 8.39 | 8.93 | +4.08% | 101,595 | 89,254,722 |
| 2025-01-10 | 8.72 | 8.93 | 8.56 | 8.58 | -1.83% | 71,655 | 62,759,620 |
| 2025-01-09 | 8.66 | 8.93 | 8.5 | 8.74 | +0.46% | 85,564 | 74,653,759 |
| 2025-01-08 | 8.51 | 8.74 | 8.44 | 8.7 | +2.23% | 74,924 | 64,215,265 |
| 2025-01-07 | 8.43 | 8.55 | 8.25 | 8.51 | +1.19% | 62,009 | 52,165,363 |
| 2025-01-06 | 8.44 | 8.57 | 8.18 | 8.41 | -0.83% | 70,094 | 58,833,139 |
| 2025-01-03 | 8.72 | 8.86 | 8.43 | 8.48 | -2.64% | 101,188 | 87,295,518 |
| 2025-01-02 | 8.78 | 9.03 | 8.61 | 8.71 | -1.25% | 93,441 | 82,483,736 |
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：