股票概览
9.39
-0.95%
-0.09
9.49
开盘价
9.62
最高价
9.38
最低价
42,418
成交量
数据更新至: 2025-01-27
技术指标
9.36
MA5 (5日均线)
9.33
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 | 9.49 | 9.62 | 9.38 | 9.39 | -0.95% | 42,418 | 40,315,961 |
| 2025-01-24 | 9.43 | 9.56 | 9.3 | 9.48 | +1.17% | 42,683 | 40,252,047 |
| 2025-01-23 | 9.33 | 9.54 | 9.3 | 9.37 | +1.3% | 43,772 | 41,322,464 |
| 2025-01-22 | 9.34 | 9.46 | 9.23 | 9.25 | -0.86% | 33,585 | 31,214,868 |
| 2025-01-21 | 9.56 | 9.57 | 9.25 | 9.33 | -1.58% | 43,085 | 40,309,909 |
| 2025-01-20 | 9.4 | 9.53 | 9.27 | 9.48 | +2.49% | 51,570 | 48,734,390 |
| 2025-01-17 | 9.29 | 9.31 | 9.18 | 9.25 | -0.43% | 31,973 | 29,575,454 |
| 2025-01-16 | 9.23 | 9.43 | 9.18 | 9.29 | +0.65% | 52,259 | 48,707,011 |
| 2025-01-15 | 9.23 | 9.32 | 9.14 | 9.23 | 0% | 44,080 | 40,789,650 |
| 2025-01-14 | 8.96 | 9.24 | 8.96 | 9.23 | +3.13% | 55,506 | 50,802,714 |
| 2025-01-13 | 8.77 | 8.96 | 8.54 | 8.95 | +1.24% | 50,877 | 44,735,291 |
| 2025-01-10 | 9.1 | 9.2 | 8.84 | 8.84 | -3.39% | 48,905 | 43,990,600 |
| 2025-01-09 | 9.2 | 9.25 | 9.08 | 9.15 | -0.87% | 53,102 | 48,670,766 |
| 2025-01-08 | 9.27 | 9.36 | 8.97 | 9.23 | -1.49% | 64,939 | 59,637,372 |
| 2025-01-07 | 9.2 | 9.37 | 9.08 | 9.37 | +2.29% | 61,341 | 56,692,878 |
| 2025-01-06 | 9.17 | 9.3 | 9 | 9.16 | +0.66% | 68,980 | 63,081,308 |
| 2025-01-03 | 9.81 | 9.86 | 9.09 | 9.1 | -6.57% | 116,893 | 109,257,246 |
| 2025-01-02 | 10.19 | 10.37 | 9.62 | 9.74 | -5.07% | 134,712 | 134,640,208 |
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：