股票概览
9.26
+0.43%
+0.04
9.22
开盘价
9.59
最高价
9.22
最低价
35,660
成交量
数据更新至: 2025-01-27
技术指标
9.20
MA5 (5日均线)
9.19
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 | 9.22 | 9.59 | 9.22 | 9.26 | +0.43% | 35,660 | 33,501,122 |
| 2025-01-24 | 9.1 | 9.29 | 9.1 | 9.22 | +0.55% | 24,633 | 22,670,698 |
| 2025-01-23 | 9.29 | 9.32 | 9.15 | 9.17 | +0.11% | 27,545 | 25,436,271 |
| 2025-01-22 | 9.2 | 9.26 | 9.06 | 9.16 | -0.33% | 17,034 | 15,609,291 |
| 2025-01-21 | 9.28 | 9.34 | 9.14 | 9.19 | -1.29% | 22,344 | 20,571,366 |
| 2025-01-20 | 9.17 | 9.43 | 9.03 | 9.31 | +1.42% | 48,787 | 45,285,707 |
| 2025-01-17 | 9.1 | 9.55 | 8.87 | 9.18 | +0.88% | 41,529 | 38,604,020 |
| 2025-01-16 | 9.07 | 9.19 | 8.98 | 9.1 | +0.22% | 26,025 | 23,635,180 |
| 2025-01-15 | 9.2 | 9.24 | 9.06 | 9.08 | -1.73% | 25,113 | 22,898,064 |
| 2025-01-14 | 9 | 9.25 | 9 | 9.24 | +2.21% | 50,030 | 45,602,181 |
| 2025-01-13 | 8.68 | 9.15 | 8.57 | 9.04 | +2.03% | 28,671 | 25,513,950 |
| 2025-01-10 | 8.74 | 9.23 | 8.69 | 8.86 | +1.26% | 51,664 | 46,529,591 |
| 2025-01-09 | 8.69 | 8.84 | 8.68 | 8.75 | 0% | 10,718 | 9,399,528 |
| 2025-01-08 | 8.75 | 8.8 | 8.5 | 8.75 | -0.11% | 20,801 | 18,076,460 |
| 2025-01-07 | 8.58 | 8.76 | 8.5 | 8.76 | +2.94% | 22,969 | 19,818,863 |
| 2025-01-06 | 8.5 | 8.56 | 8.19 | 8.51 | +0.95% | 20,056 | 16,919,541 |
| 2025-01-03 | 8.88 | 8.91 | 8.43 | 8.43 | -4.64% | 31,451 | 27,011,774 |
| 2025-01-02 | 9 | 9.17 | 8.76 | 8.84 | -1.89% | 24,399 | 21,875,026 |
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：