股票概览
8.88
-0.34%
-0.03
8.93
开盘价
9.12
最高价
8.83
最低价
289,121
成交量
数据更新至: 2025-01-23
技术指标
8.72
MA5 (5日均线)
8.56
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-23 | 8.93 | 9.12 | 8.83 | 8.88 | -0.34% | 289,121 | 259,412,699 |
| 2025-01-22 | 8.51 | 8.92 | 8.44 | 8.91 | +3.73% | 303,927 | 266,984,723 |
| 2025-01-21 | 8.64 | 8.73 | 8.43 | 8.59 | -0.58% | 135,674 | 116,070,575 |
| 2025-01-20 | 8.64 | 8.77 | 8.55 | 8.64 | +0.47% | 159,985 | 138,656,795 |
| 2025-01-17 | 8.53 | 8.79 | 8.52 | 8.6 | +0.12% | 161,868 | 139,966,046 |
| 2025-01-16 | 8.64 | 8.77 | 8.53 | 8.59 | +0.12% | 202,801 | 175,095,293 |
| 2025-01-15 | 8.61 | 8.75 | 8.54 | 8.58 | -0.81% | 217,738 | 188,073,354 |
| 2025-01-14 | 8.22 | 8.67 | 8.12 | 8.65 | +7.45% | 290,042 | 246,804,385 |
| 2025-01-13 | 7.96 | 8.15 | 7.64 | 8.05 | -0.12% | 166,942 | 132,618,881 |
| 2025-01-10 | 8.18 | 8.42 | 8.05 | 8.06 | -1.95% | 240,254 | 198,836,543 |
| 2025-01-09 | 8.03 | 8.54 | 8 | 8.22 | +0.61% | 304,579 | 253,286,266 |
| 2025-01-08 | 7.81 | 8.28 | 7.78 | 8.17 | +3.68% | 313,920 | 252,385,522 |
| 2025-01-07 | 7.52 | 7.9 | 7.46 | 7.88 | +5.63% | 187,833 | 144,056,487 |
| 2025-01-06 | 7.53 | 7.7 | 7.38 | 7.46 | -1.32% | 153,902 | 115,964,224 |
| 2025-01-03 | 7.95 | 7.99 | 7.54 | 7.56 | -4.67% | 180,155 | 138,792,192 |
| 2025-01-02 | 8.18 | 8.26 | 7.82 | 7.93 | -3.29% | 214,653 | 172,843,499 |
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：