股票概览
9.21
-0.75%
-0.07
9.32
开盘价
9.5
最高价
9.19
最低价
42,258
成交量
数据更新至: 2025-01-27
技术指标
9.18
MA5 (5日均线)
9.22
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 | 9.32 | 9.5 | 9.19 | 9.21 | -0.75% | 42,258 | 39,409,214 |
| 2025-01-24 | 9.19 | 9.31 | 9.06 | 9.28 | +1.42% | 43,615 | 40,103,047 |
| 2025-01-23 | 9.12 | 9.4 | 9.12 | 9.15 | +1.1% | 47,115 | 43,545,014 |
| 2025-01-22 | 9.18 | 9.19 | 8.98 | 9.05 | -1.74% | 32,299 | 29,273,082 |
| 2025-01-21 | 9.37 | 9.42 | 9.15 | 9.21 | -1.39% | 32,215 | 29,702,778 |
| 2025-01-20 | 9.3 | 9.42 | 9.21 | 9.34 | +0.65% | 33,856 | 31,582,228 |
| 2025-01-17 | 9.27 | 9.32 | 9.17 | 9.28 | +0.11% | 27,220 | 25,171,220 |
| 2025-01-16 | 9.24 | 9.49 | 9.17 | 9.27 | +0.43% | 57,937 | 54,235,013 |
| 2025-01-15 | 9.19 | 9.34 | 9.06 | 9.23 | +0.44% | 48,386 | 44,539,786 |
| 2025-01-14 | 9 | 9.22 | 8.94 | 9.19 | +2.45% | 44,944 | 40,951,410 |
| 2025-01-13 | 8.78 | 9.03 | 8.56 | 8.97 | +1.7% | 43,974 | 38,764,029 |
| 2025-01-10 | 9.21 | 9.35 | 8.81 | 8.82 | -4.75% | 49,860 | 45,068,544 |
| 2025-01-09 | 9.09 | 9.43 | 9.01 | 9.26 | +1.09% | 42,193 | 39,177,797 |
| 2025-01-08 | 9.09 | 9.27 | 8.89 | 9.16 | +0.77% | 40,640 | 36,981,426 |
| 2025-01-07 | 9.02 | 9.1 | 8.85 | 9.09 | +0.78% | 36,720 | 32,971,951 |
| 2025-01-06 | 8.9 | 9.22 | 8.78 | 9.02 | +1.01% | 49,645 | 44,791,962 |
| 2025-01-03 | 9.4 | 9.52 | 8.88 | 8.93 | -4.9% | 72,987 | 66,740,531 |
| 2025-01-02 | 9.6 | 9.67 | 9.32 | 9.39 | -2.19% | 65,118 | 61,963,625 |
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：