股票概览
9.56
+1.06%
+0.1
9.46
开盘价
10.02
最高价
9.46
最低价
128,914
成交量
数据更新至: 2025-01-27
技术指标
9.63
MA5 (5日均线)
9.18
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 | 9.46 | 10.02 | 9.46 | 9.56 | +1.06% | 128,914 | 125,520,749 |
| 2025-01-24 | 9.48 | 9.69 | 9.22 | 9.46 | -2.17% | 118,905 | 111,679,042 |
| 2025-01-23 | 9.58 | 9.95 | 9.43 | 9.67 | +0.31% | 182,601 | 177,834,644 |
| 2025-01-22 | 9.71 | 10.1 | 9.4 | 9.64 | -1.63% | 223,374 | 215,501,162 |
| 2025-01-21 | 8.98 | 9.8 | 8.82 | 9.8 | +9.99% | 138,681 | 130,883,044 |
| 2025-01-20 | 8.77 | 8.93 | 8.63 | 8.91 | +2.3% | 43,085 | 38,125,991 |
| 2025-01-17 | 8.62 | 8.75 | 8.57 | 8.71 | +0.11% | 30,046 | 26,033,261 |
| 2025-01-16 | 8.65 | 8.8 | 8.58 | 8.7 | +0.58% | 36,075 | 31,372,082 |
| 2025-01-15 | 8.62 | 8.69 | 8.52 | 8.65 | 0% | 33,437 | 28,723,274 |
| 2025-01-14 | 8.29 | 8.68 | 8.29 | 8.65 | +4.85% | 44,495 | 37,792,079 |
| 2025-01-13 | 8.04 | 8.31 | 7.9 | 8.25 | +1.1% | 35,968 | 29,276,378 |
| 2025-01-10 | 8.52 | 8.6 | 8.16 | 8.16 | -4.11% | 32,958 | 27,458,750 |
| 2025-01-09 | 8.36 | 8.52 | 8.36 | 8.51 | +0.83% | 32,880 | 27,853,633 |
| 2025-01-08 | 8.48 | 8.61 | 8.2 | 8.44 | -1.29% | 46,257 | 38,841,138 |
| 2025-01-07 | 8.2 | 8.57 | 8.16 | 8.55 | +4.65% | 55,330 | 46,315,527 |
| 2025-01-06 | 8.03 | 8.36 | 7.7 | 8.17 | +2.51% | 62,177 | 50,459,490 |
| 2025-01-03 | 8.46 | 8.56 | 7.94 | 7.97 | -5.9% | 53,099 | 43,436,350 |
| 2025-01-02 | 8.6 | 8.77 | 8.37 | 8.47 | -1.63% | 40,232 | 34,495,192 |
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：