股票概览
9.55
+1.81%
+0.17
9.84
开盘价
10.28
最高价
9.53
最低价
102,271
成交量
数据更新至: 2025-01-27
技术指标
9.48
MA5 (5日均线)
9.31
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 | 10.28 | 9.53 | 9.55 | +1.81% | 102,271 | 100,129,423 |
| 2025-01-24 | 9.15 | 9.42 | 9.1 | 9.38 | +1.74% | 48,027 | 44,737,739 |
| 2025-01-23 | 9.53 | 9.66 | 9.15 | 9.22 | -3.05% | 108,883 | 101,695,392 |
| 2025-01-22 | 10 | 10.71 | 9.5 | 9.51 | -2.36% | 159,140 | 161,851,169 |
| 2025-01-21 | 9.55 | 9.76 | 9.41 | 9.74 | +2.31% | 52,752 | 50,469,863 |
| 2025-01-20 | 9.24 | 9.52 | 9.09 | 9.52 | +4.73% | 49,327 | 46,096,462 |
| 2025-01-17 | 9.04 | 9.2 | 8.92 | 9.09 | 0% | 32,506 | 29,433,357 |
| 2025-01-16 | 9 | 9.18 | 8.95 | 9.09 | +1% | 30,348 | 27,573,084 |
| 2025-01-15 | 8.97 | 9.06 | 8.85 | 9 | +0.33% | 26,099 | 23,419,413 |
| 2025-01-14 | 8.73 | 8.97 | 8.73 | 8.97 | +3.1% | 34,080 | 30,248,056 |
| 2025-01-13 | 8.49 | 8.72 | 8.27 | 8.7 | +2.11% | 26,017 | 22,227,432 |
| 2025-01-10 | 8.91 | 8.98 | 8.52 | 8.52 | -3.29% | 26,146 | 22,817,626 |
| 2025-01-09 | 8.84 | 8.92 | 8.75 | 8.81 | -0.45% | 20,426 | 18,095,003 |
| 2025-01-08 | 8.78 | 8.9 | 8.55 | 8.85 | +0.23% | 28,566 | 25,029,911 |
| 2025-01-07 | 8.6 | 8.86 | 8.6 | 8.83 | +2.91% | 32,036 | 27,952,335 |
| 2025-01-06 | 8.63 | 8.66 | 8.01 | 8.58 | -0.35% | 31,531 | 26,705,403 |
| 2025-01-03 | 9.09 | 9.17 | 8.57 | 8.61 | -5.07% | 45,388 | 39,791,405 |
| 2025-01-02 | 9.11 | 9.35 | 8.99 | 9.07 | -0.66% | 38,241 | 35,169,496 |
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：