股票概览
8.83
-1.12%
-0.1
8.97
开盘价
9.06
最高价
8.81
最低价
112,075
成交量
数据更新至: 2025-01-27
技术指标
8.90
MA5 (5日均线)
8.80
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 | 8.97 | 9.06 | 8.81 | 8.83 | -1.12% | 112,075 | 99,694,365 |
| 2025-01-24 | 8.79 | 8.95 | 8.7 | 8.93 | +1.36% | 130,774 | 115,556,018 |
| 2025-01-23 | 9 | 9.07 | 8.81 | 8.81 | -0.68% | 172,423 | 154,575,774 |
| 2025-01-22 | 9.03 | 9.03 | 8.8 | 8.87 | -1.99% | 148,553 | 132,283,241 |
| 2025-01-21 | 9.03 | 9.15 | 8.9 | 9.05 | -0.11% | 211,619 | 190,458,567 |
| 2025-01-20 | 8.69 | 9.19 | 8.62 | 9.06 | +5.1% | 289,667 | 258,921,061 |
| 2025-01-17 | 8.57 | 8.68 | 8.5 | 8.62 | -0.35% | 92,051 | 79,146,593 |
| 2025-01-16 | 8.61 | 8.73 | 8.45 | 8.65 | +1.05% | 136,833 | 117,830,775 |
| 2025-01-15 | 8.55 | 8.7 | 8.51 | 8.56 | -1.04% | 108,141 | 92,837,511 |
| 2025-01-14 | 8.07 | 8.66 | 8.03 | 8.65 | +7.86% | 207,463 | 175,046,200 |
| 2025-01-13 | 7.92 | 8.11 | 7.87 | 8.02 | -0.5% | 87,294 | 69,706,429 |
| 2025-01-10 | 8.33 | 8.36 | 8.06 | 8.06 | -3.13% | 97,379 | 80,068,012 |
| 2025-01-09 | 8.19 | 8.39 | 8.17 | 8.32 | +0.97% | 119,150 | 98,872,596 |
| 2025-01-08 | 8.26 | 8.31 | 7.99 | 8.24 | -0.84% | 137,894 | 112,693,072 |
| 2025-01-07 | 8.18 | 8.31 | 8.08 | 8.31 | +2.21% | 114,687 | 94,130,760 |
| 2025-01-06 | 8.1 | 8.29 | 7.91 | 8.13 | 0% | 130,034 | 105,761,782 |
| 2025-01-03 | 8.62 | 8.67 | 8.1 | 8.13 | -5.24% | 180,192 | 150,833,387 |
| 2025-01-02 | 8.74 | 8.86 | 8.45 | 8.58 | -1.61% | 175,305 | 151,490,075 |
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：