股票概览
8.56
-3.28%
-0.29
8.86
开盘价
8.96
最高价
8.55
最低价
67,378
成交量
数据更新至: 2025-01-27
技术指标
8.70
MA5 (5日均线)
8.90
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 | 8.86 | 8.96 | 8.55 | 8.56 | -3.28% | 67,378 | 58,553,918 |
| 2025-01-24 | 8.68 | 8.86 | 8.52 | 8.85 | +2.19% | 72,184 | 62,796,699 |
| 2025-01-23 | 8.76 | 8.98 | 8.65 | 8.66 | +0.23% | 81,818 | 72,262,287 |
| 2025-01-22 | 8.77 | 8.81 | 8.6 | 8.64 | -1.82% | 60,674 | 52,712,993 |
| 2025-01-21 | 8.75 | 9.05 | 8.59 | 8.8 | +1.38% | 111,255 | 97,794,159 |
| 2025-01-20 | 9.1 | 9.14 | 8.6 | 8.68 | -5.03% | 163,570 | 142,807,853 |
| 2025-01-17 | 9.13 | 9.4 | 9.05 | 9.14 | -0.11% | 91,593 | 84,454,007 |
| 2025-01-16 | 9.26 | 9.38 | 9.04 | 9.15 | -0.87% | 55,788 | 51,401,211 |
| 2025-01-15 | 9.3 | 9.35 | 9.19 | 9.23 | -0.65% | 62,913 | 58,266,338 |
| 2025-01-14 | 8.75 | 9.29 | 8.67 | 9.29 | +7.15% | 96,920 | 88,280,233 |
| 2025-01-13 | 8.53 | 8.85 | 8.21 | 8.67 | +1.76% | 70,457 | 60,285,833 |
| 2025-01-10 | 8.7 | 8.95 | 8.52 | 8.52 | -2.41% | 69,410 | 60,817,658 |
| 2025-01-09 | 8.59 | 8.82 | 8.51 | 8.73 | +0.92% | 50,204 | 43,876,643 |
| 2025-01-08 | 8.61 | 8.72 | 8.26 | 8.65 | +0.12% | 71,711 | 60,966,996 |
| 2025-01-07 | 8.26 | 8.65 | 8.25 | 8.64 | +4.98% | 62,071 | 52,572,411 |
| 2025-01-06 | 8.31 | 8.4 | 7.96 | 8.23 | -1.79% | 61,252 | 50,403,746 |
| 2025-01-03 | 8.88 | 8.94 | 8.3 | 8.38 | -5.31% | 92,420 | 79,419,471 |
| 2025-01-02 | 9.07 | 9.17 | 8.7 | 8.85 | -1.78% | 71,267 | 63,640,292 |
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：