股票概览
9.72
-1.82%
-0.18
9.7
开盘价
9.9
最高价
9.47
最低价
184,667
成交量
数据更新至: 2025-01-27
技术指标
9.44
MA5 (5日均线)
9.12
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 | 9.7 | 9.9 | 9.47 | 9.72 | -1.82% | 184,667 | 179,228,831 |
| 2025-01-24 | 9.05 | 9.9 | 9.05 | 9.9 | +10% | 228,904 | 220,256,395 |
| 2025-01-23 | 8.99 | 9.3 | 8.95 | 9 | +0.45% | 124,346 | 113,340,047 |
| 2025-01-22 | 9 | 9.29 | 8.77 | 8.96 | -6.67% | 121,116 | 109,339,241 |
| 2025-01-21 | 9.15 | 9.85 | 8.99 | 9.6 | +4.8% | 247,996 | 232,690,314 |
| 2025-01-20 | 9 | 9.19 | 8.82 | 9.16 | +1.22% | 132,924 | 119,215,950 |
| 2025-01-17 | 9.2 | 9.49 | 9.01 | 9.05 | -1.31% | 242,603 | 223,336,669 |
| 2025-01-16 | 8.33 | 9.17 | 8.32 | 9.17 | +9.95% | 55,697 | 50,644,885 |
| 2025-01-15 | 8.38 | 8.42 | 8.28 | 8.34 | +0.36% | 44,664 | 37,270,433 |
| 2025-01-14 | 7.95 | 8.32 | 7.93 | 8.31 | +5.19% | 44,965 | 36,948,983 |
| 2025-01-13 | 7.87 | 8.02 | 7.73 | 7.9 | 0% | 21,026 | 16,569,841 |
| 2025-01-10 | 8.08 | 8.24 | 7.9 | 7.9 | -2.47% | 30,107 | 24,230,923 |
| 2025-01-09 | 7.97 | 8.14 | 7.88 | 8.1 | +1.63% | 28,250 | 22,690,491 |
| 2025-01-08 | 8.05 | 8.09 | 7.72 | 7.97 | -0.87% | 34,711 | 27,407,217 |
| 2025-01-07 | 7.88 | 8.04 | 7.75 | 8.04 | +2.68% | 29,541 | 23,407,438 |
| 2025-01-06 | 7.84 | 7.98 | 7.6 | 7.83 | 0% | 34,262 | 26,703,768 |
| 2025-01-03 | 8.17 | 8.21 | 7.81 | 7.83 | -3.93% | 43,532 | 34,775,889 |
| 2025-01-02 | 8.27 | 8.42 | 8.07 | 8.15 | -1.33% | 40,799 | 33,666,952 |
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：