股票概览
9.64
+1.05%
+0.1
9.52
开盘价
9.73
最高价
9.52
最低价
23,392
成交量
数据更新至: 2025-01-27
技术指标
9.52
MA5 (5日均线)
9.44
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 | 9.52 | 9.73 | 9.52 | 9.64 | +1.05% | 23,392 | 22,625,397 |
| 2025-01-24 | 9.54 | 9.57 | 9.4 | 9.54 | +0.32% | 19,444 | 18,454,567 |
| 2025-01-23 | 9.55 | 9.65 | 9.51 | 9.51 | +0.21% | 24,283 | 23,275,013 |
| 2025-01-22 | 9.37 | 9.5 | 9.35 | 9.49 | +0.85% | 20,877 | 19,718,739 |
| 2025-01-21 | 9.45 | 9.56 | 9.37 | 9.41 | -0.53% | 13,689 | 12,901,520 |
| 2025-01-20 | 9.43 | 9.56 | 9.4 | 9.46 | +0.75% | 21,417 | 20,261,848 |
| 2025-01-17 | 9.31 | 9.43 | 9.27 | 9.39 | +0.54% | 18,569 | 17,405,496 |
| 2025-01-16 | 9.3 | 9.43 | 9.27 | 9.34 | +0.43% | 27,363 | 25,622,121 |
| 2025-01-15 | 9.37 | 9.38 | 9.25 | 9.3 | -0.64% | 19,046 | 17,706,648 |
| 2025-01-14 | 9.17 | 9.4 | 9.17 | 9.36 | +2.07% | 30,441 | 28,336,665 |
| 2025-01-13 | 9.09 | 9.19 | 9.07 | 9.17 | +0.22% | 14,928 | 13,633,118 |
| 2025-01-10 | 9.26 | 9.34 | 9.15 | 9.15 | -1.51% | 22,050 | 20,324,475 |
| 2025-01-09 | 9.39 | 9.41 | 9.27 | 9.29 | -1.69% | 26,046 | 24,317,342 |
| 2025-01-08 | 9.48 | 9.49 | 9.23 | 9.45 | +0.11% | 27,087 | 25,422,888 |
| 2025-01-07 | 9.58 | 9.58 | 9.39 | 9.44 | -0.84% | 23,898 | 22,606,542 |
| 2025-01-06 | 9.31 | 9.58 | 9.29 | 9.52 | +1.49% | 26,898 | 25,454,829 |
| 2025-01-03 | 9.55 | 9.68 | 9.33 | 9.38 | -1.26% | 32,338 | 30,755,058 |
| 2025-01-02 | 9.85 | 9.88 | 9.44 | 9.5 | -3.55% | 43,547 | 42,088,160 |
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：