股票概览
9.24
+1.09%
+0.1
9.18
开盘价
9.44
最高价
9.18
最低价
17,593
成交量
数据更新至: 2025-01-27
技术指标
9.16
MA5 (5日均线)
9.20
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 | 9.18 | 9.44 | 9.18 | 9.24 | +1.09% | 17,593 | 16,444,470 |
| 2025-01-24 | 9.04 | 9.18 | 9 | 9.14 | +0.22% | 12,033 | 10,967,523 |
| 2025-01-23 | 9.2 | 9.24 | 9.08 | 9.12 | +0.22% | 21,429 | 19,649,708 |
| 2025-01-22 | 9.17 | 9.27 | 9.08 | 9.1 | -1.3% | 20,819 | 19,078,768 |
| 2025-01-21 | 9.36 | 9.44 | 9.17 | 9.22 | -1.5% | 16,589 | 15,349,486 |
| 2025-01-20 | 9.21 | 9.45 | 9.04 | 9.36 | +1.96% | 18,869 | 17,567,804 |
| 2025-01-17 | 9.14 | 9.23 | 9.06 | 9.18 | +0.44% | 10,846 | 9,936,062 |
| 2025-01-16 | 9.28 | 9.32 | 9.09 | 9.14 | -0.65% | 14,449 | 13,267,333 |
| 2025-01-15 | 9.28 | 9.29 | 9.13 | 9.2 | -0.76% | 10,827 | 9,964,858 |
| 2025-01-14 | 8.87 | 9.31 | 8.87 | 9.27 | +4.51% | 21,248 | 19,485,532 |
| 2025-01-13 | 8.69 | 8.94 | 8.59 | 8.87 | +0.11% | 19,402 | 17,064,952 |
| 2025-01-10 | 9.13 | 9.28 | 8.84 | 8.86 | -3.8% | 19,099 | 17,369,121 |
| 2025-01-09 | 9.13 | 9.26 | 9.03 | 9.21 | +0.33% | 17,873 | 16,366,086 |
| 2025-01-08 | 9.03 | 9.2 | 8.8 | 9.18 | +1.89% | 25,913 | 23,351,376 |
| 2025-01-07 | 8.93 | 9.08 | 8.81 | 9.01 | +2.04% | 16,727 | 14,934,756 |
| 2025-01-06 | 8.79 | 8.93 | 8.45 | 8.83 | +0.46% | 18,971 | 16,591,389 |
| 2025-01-03 | 9.09 | 9.21 | 8.74 | 8.79 | -3.3% | 19,416 | 17,323,609 |
| 2025-01-02 | 9.23 | 9.4 | 9.01 | 9.09 | -1.94% | 18,211 | 16,783,649 |
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：