股票概览
8.96
-1.86%
-0.17
9.22
开盘价
9.4
最高价
8.94
最低价
207,119
成交量
数据更新至: 2025-01-27
技术指标
8.78
MA5 (5日均线)
8.78
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 | 9.22 | 9.4 | 8.94 | 8.96 | -1.86% | 207,119 | 188,854,948 |
| 2025-01-24 | 8.54 | 9.15 | 8.53 | 9.13 | +6.29% | 296,497 | 265,220,708 |
| 2025-01-23 | 8.73 | 9.08 | 8.59 | 8.59 | +0.47% | 232,144 | 205,378,354 |
| 2025-01-22 | 8.63 | 8.67 | 8.48 | 8.55 | -1.38% | 103,073 | 88,290,696 |
| 2025-01-21 | 8.79 | 8.89 | 8.58 | 8.67 | -1.25% | 112,689 | 97,836,825 |
| 2025-01-20 | 8.8 | 8.93 | 8.65 | 8.78 | +0.69% | 145,559 | 128,159,828 |
| 2025-01-17 | 8.71 | 8.83 | 8.64 | 8.72 | -0.8% | 120,325 | 105,085,450 |
| 2025-01-16 | 8.8 | 9.06 | 8.7 | 8.79 | +0.69% | 160,613 | 142,466,738 |
| 2025-01-15 | 8.83 | 8.89 | 8.67 | 8.73 | -1.13% | 140,041 | 122,624,226 |
| 2025-01-14 | 8.3 | 8.85 | 8.25 | 8.83 | +7.68% | 212,499 | 183,319,372 |
| 2025-01-13 | 8.03 | 8.26 | 7.81 | 8.2 | +1.23% | 144,235 | 116,676,389 |
| 2025-01-10 | 8.56 | 8.69 | 8.1 | 8.1 | -5.15% | 206,658 | 173,129,927 |
| 2025-01-09 | 8.46 | 8.62 | 8.4 | 8.54 | +0.59% | 125,935 | 107,777,169 |
| 2025-01-08 | 8.58 | 8.68 | 8.15 | 8.49 | -1.39% | 167,365 | 141,140,562 |
| 2025-01-07 | 8.37 | 8.63 | 8.37 | 8.61 | +3.73% | 149,239 | 126,727,650 |
| 2025-01-06 | 8.44 | 8.52 | 8.13 | 8.3 | -1.78% | 166,837 | 139,181,282 |
| 2025-01-03 | 9.02 | 9.15 | 8.4 | 8.45 | -6.11% | 209,226 | 181,332,242 |
| 2025-01-02 | 9.29 | 9.42 | 8.86 | 9 | -3.23% | 178,316 | 163,054,402 |
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：