股票概览
9.18
-0.11%
-0.01
9.21
开盘价
9.48
最高价
9.12
最低价
33,899
成交量
数据更新至: 2025-01-27
技术指标
9.26
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 | 9.21 | 9.48 | 9.12 | 9.18 | -0.11% | 33,899 | 31,413,203 |
| 2025-01-24 | 9.32 | 9.5 | 9.16 | 9.19 | -2.23% | 58,613 | 54,343,960 |
| 2025-01-23 | 9.29 | 9.49 | 9.18 | 9.4 | +1.73% | 66,200 | 61,807,649 |
| 2025-01-22 | 9.26 | 9.41 | 9.16 | 9.24 | -0.75% | 41,201 | 38,316,061 |
| 2025-01-21 | 9.44 | 9.47 | 9.23 | 9.31 | -1.38% | 37,466 | 34,889,577 |
| 2025-01-20 | 9.63 | 9.69 | 9.42 | 9.44 | -2.18% | 54,208 | 51,490,150 |
| 2025-01-17 | 9.61 | 9.87 | 9.4 | 9.65 | +0.21% | 80,606 | 77,955,581 |
| 2025-01-16 | 9.77 | 10.18 | 9.41 | 9.63 | -1.63% | 110,289 | 107,729,091 |
| 2025-01-15 | 9.63 | 10.09 | 9.59 | 9.79 | +1.77% | 114,194 | 112,066,143 |
| 2025-01-14 | 9.32 | 9.66 | 9.32 | 9.62 | +2.23% | 78,033 | 74,515,491 |
| 2025-01-13 | 9.23 | 9.58 | 9.2 | 9.41 | -2.28% | 91,626 | 86,169,072 |
| 2025-01-10 | 9.01 | 9.9 | 8.82 | 9.63 | +7% | 149,640 | 141,470,428 |
| 2025-01-09 | 9.05 | 9.13 | 8.91 | 9 | -1.42% | 34,030 | 30,612,892 |
| 2025-01-08 | 9.22 | 9.29 | 8.95 | 9.13 | -1.72% | 46,718 | 42,614,676 |
| 2025-01-07 | 9.23 | 9.39 | 9.09 | 9.29 | -0.54% | 74,707 | 68,792,538 |
| 2025-01-06 | 8.65 | 9.51 | 8.38 | 9.34 | +5.06% | 107,455 | 97,377,893 |
| 2025-01-03 | 8.65 | 9.3 | 8.65 | 8.89 | +2.3% | 68,201 | 61,152,513 |
| 2025-01-02 | 8.7 | 8.9 | 8.59 | 8.69 | -0.23% | 36,055 | 31,573,028 |
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：