股票概览
9.59
+1.59%
+0.15
9.55
开盘价
9.71
最高价
9.45
最低价
34,642
成交量
数据更新至: 2025-01-27
技术指标
9.48
MA5 (5日均线)
9.29
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 | 9.55 | 9.71 | 9.45 | 9.59 | +1.59% | 34,642 | 33,316,052 |
| 2025-01-24 | 9.38 | 9.54 | 9.32 | 9.44 | -0.32% | 25,199 | 23,769,469 |
| 2025-01-23 | 9.52 | 9.55 | 9.38 | 9.47 | +1.07% | 14,687 | 13,882,402 |
| 2025-01-22 | 9.37 | 9.5 | 9.3 | 9.37 | -1.47% | 15,915 | 14,950,141 |
| 2025-01-21 | 9.34 | 9.53 | 9.18 | 9.51 | +2.37% | 35,422 | 33,284,207 |
| 2025-01-20 | 9.14 | 9.35 | 9.1 | 9.29 | +1.53% | 24,128 | 22,335,792 |
| 2025-01-17 | 8.97 | 9.22 | 8.96 | 9.15 | +1.55% | 21,002 | 19,160,882 |
| 2025-01-16 | 9.03 | 9.15 | 8.93 | 9.01 | -0.22% | 15,916 | 14,370,215 |
| 2025-01-15 | 9.07 | 9.14 | 8.96 | 9.03 | -0.33% | 16,081 | 14,541,262 |
| 2025-01-14 | 8.56 | 9.1 | 8.56 | 9.06 | +5.84% | 21,721 | 19,340,469 |
| 2025-01-13 | 8.38 | 8.66 | 8.29 | 8.56 | +0.12% | 14,041 | 11,918,350 |
| 2025-01-10 | 8.59 | 8.85 | 8.53 | 8.55 | -1.38% | 20,892 | 18,153,579 |
| 2025-01-09 | 8.54 | 8.68 | 8.44 | 8.67 | +1.17% | 17,617 | 15,187,402 |
| 2025-01-08 | 8.54 | 8.62 | 8.28 | 8.57 | +0.23% | 18,245 | 15,489,538 |
| 2025-01-07 | 8.4 | 8.56 | 8.34 | 8.55 | +2.15% | 15,775 | 13,359,579 |
| 2025-01-06 | 8.37 | 8.52 | 8.01 | 8.37 | -0.12% | 18,882 | 15,699,901 |
| 2025-01-03 | 8.73 | 8.76 | 8.3 | 8.38 | -4.23% | 21,459 | 18,368,567 |
| 2025-01-02 | 8.82 | 9.01 | 8.66 | 8.75 | -1.13% | 25,639 | 22,656,438 |
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：