股票概览
9.35
-1.06%
-0.1
9.45
开盘价
9.54
最高价
9.33
最低价
23,839
成交量
数据更新至: 2025-01-27
技术指标
9.49
MA5 (5日均线)
9.66
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 | 9.45 | 9.54 | 9.33 | 9.35 | -1.06% | 23,839 | 22,414,257 |
| 2025-01-24 | 9.41 | 9.51 | 9.29 | 9.45 | +0.21% | 31,499 | 29,667,170 |
| 2025-01-23 | 9.69 | 9.78 | 9.4 | 9.43 | -2.68% | 38,635 | 37,218,184 |
| 2025-01-22 | 9.41 | 9.73 | 9.4 | 9.69 | +1.68% | 67,264 | 64,790,375 |
| 2025-01-21 | 9.75 | 9.75 | 9.45 | 9.53 | -2.26% | 60,075 | 57,440,904 |
| 2025-01-20 | 9.74 | 9.84 | 9.65 | 9.75 | 0% | 83,901 | 81,492,860 |
| 2025-01-17 | 10.05 | 10.16 | 9.6 | 9.75 | -4.04% | 114,828 | 113,542,222 |
| 2025-01-16 | 9.79 | 10.25 | 9.63 | 10.16 | +4.63% | 243,892 | 240,551,057 |
| 2025-01-15 | 9.71 | 9.79 | 9.59 | 9.71 | -0.41% | 25,942 | 25,108,888 |
| 2025-01-14 | 9.37 | 9.79 | 9.37 | 9.75 | +4.28% | 32,700 | 31,555,896 |
| 2025-01-13 | 9.45 | 9.55 | 9.2 | 9.35 | -2.09% | 26,769 | 25,129,469 |
| 2025-01-10 | 9.61 | 10.01 | 9.52 | 9.55 | -0.62% | 53,421 | 52,276,871 |
| 2025-01-09 | 9.75 | 9.78 | 9.6 | 9.61 | -1.64% | 26,524 | 25,639,711 |
| 2025-01-08 | 9.58 | 10 | 9.38 | 9.77 | +2.3% | 58,372 | 56,499,604 |
| 2025-01-07 | 9.22 | 9.66 | 9.15 | 9.55 | +3.58% | 51,716 | 48,974,069 |
| 2025-01-06 | 9.64 | 9.73 | 9.12 | 9.22 | -6.3% | 74,670 | 69,954,532 |
| 2025-01-03 | 10.4 | 10.49 | 9.78 | 9.84 | -5.2% | 86,459 | 87,020,042 |
| 2025-01-02 | 10.37 | 10.58 | 10.09 | 10.38 | -0.95% | 78,809 | 81,609,948 |
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：