股票概览
8.19
-10%
-0.91
8.19
开盘价
8.19
最高价
8.19
最低价
47,635
成交量
数据更新至: 2025-01-27
技术指标
8.78
MA5 (5日均线)
8.97
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 | 8.19 | 8.19 | 8.19 | 8.19 | -10% | 47,635 | 39,013,065 |
| 2025-01-24 | 8.83 | 9.15 | 8.75 | 9.1 | +2.82% | 133,269 | 120,101,631 |
| 2025-01-23 | 8.89 | 9.12 | 8.81 | 8.85 | +0.8% | 125,456 | 112,757,188 |
| 2025-01-22 | 8.87 | 8.95 | 8.77 | 8.78 | -2.01% | 78,006 | 68,944,483 |
| 2025-01-21 | 9.11 | 9.23 | 8.88 | 8.96 | -2.93% | 127,295 | 114,621,336 |
| 2025-01-20 | 9.59 | 9.59 | 9.2 | 9.23 | +1.1% | 162,586 | 151,468,735 |
| 2025-01-17 | 9.11 | 9.23 | 9.03 | 9.13 | -0.33% | 60,233 | 55,090,324 |
| 2025-01-16 | 9.2 | 9.35 | 9.09 | 9.16 | +0.22% | 89,564 | 82,482,283 |
| 2025-01-15 | 9.15 | 9.3 | 9.11 | 9.14 | -0.65% | 102,772 | 94,632,153 |
| 2025-01-14 | 8.77 | 9.2 | 8.77 | 9.2 | +5.14% | 125,376 | 113,287,516 |
| 2025-01-13 | 8.6 | 8.75 | 8.42 | 8.75 | +0.34% | 75,034 | 64,622,297 |
| 2025-01-10 | 8.99 | 9.04 | 8.72 | 8.72 | -3.11% | 96,085 | 85,253,045 |
| 2025-01-09 | 8.87 | 9.08 | 8.87 | 9 | -0.33% | 94,762 | 85,276,795 |
| 2025-01-08 | 9.22 | 9.31 | 8.7 | 9.03 | +0.44% | 156,225 | 140,915,556 |
| 2025-01-07 | 8.82 | 8.99 | 8.77 | 8.99 | +2.74% | 88,323 | 78,358,031 |
| 2025-01-06 | 8.85 | 8.92 | 8.52 | 8.75 | -0.79% | 98,278 | 85,963,472 |
| 2025-01-03 | 9.41 | 9.5 | 8.74 | 8.82 | -6.57% | 175,039 | 158,177,723 |
| 2025-01-02 | 9.91 | 10.05 | 9.35 | 9.44 | -2.68% | 166,812 | 161,188,591 |
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：