股票概览
8.72
+0.23%
+0.02
8.79
开盘价
8.88
最高价
8.31
最低价
114,465
成交量
数据更新至: 2025-01-27
技术指标
8.86
MA5 (5日均线)
8.70
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 | 8.79 | 8.88 | 8.31 | 8.72 | +0.23% | 114,465 | 98,103,467 |
| 2025-01-24 | 8.84 | 9.24 | 8.66 | 8.7 | -3.44% | 167,696 | 149,612,176 |
| 2025-01-23 | 9.4 | 9.77 | 9 | 9.01 | -0.22% | 210,494 | 198,036,278 |
| 2025-01-22 | 8.74 | 9.5 | 8.64 | 9.03 | +2.38% | 224,621 | 204,757,964 |
| 2025-01-21 | 8.34 | 8.88 | 8.24 | 8.82 | +5.76% | 177,310 | 151,421,297 |
| 2025-01-20 | 8.37 | 8.44 | 8.15 | 8.34 | +0.6% | 91,241 | 75,512,534 |
| 2025-01-17 | 8.47 | 8.55 | 8.14 | 8.29 | -3.83% | 138,284 | 114,308,594 |
| 2025-01-16 | 8.45 | 8.77 | 8.36 | 8.62 | +1.65% | 172,572 | 147,934,262 |
| 2025-01-15 | 8.7 | 9.08 | 8.3 | 8.48 | -5.25% | 189,115 | 163,866,740 |
| 2025-01-14 | 8.56 | 9 | 8.5 | 8.95 | +4.56% | 249,695 | 218,773,908 |
| 2025-01-13 | 9.17 | 9.28 | 8.45 | 8.56 | -9.89% | 284,653 | 248,813,427 |
| 2025-01-10 | 10.55 | 10.79 | 9.35 | 9.5 | -18.73% | 414,113 | 417,039,475 |
| 2025-01-09 | 10.99 | 11.69 | 10.77 | 11.69 | +20.02% | 531,840 | 601,352,297 |
| 2025-01-08 | 9.74 | 9.74 | 9.74 | 9.74 | +19.95% | 75,094 | 73,141,283 |
| 2025-01-07 | 7.79 | 8.29 | 7.55 | 8.12 | +4.77% | 165,004 | 131,940,230 |
| 2025-01-06 | 7.51 | 8.48 | 7.27 | 7.75 | +3.61% | 201,067 | 157,240,374 |
| 2025-01-03 | 7.11 | 7.48 | 6.72 | 7.48 | +5.65% | 136,516 | 98,143,129 |
| 2025-01-02 | 7.5 | 7.63 | 7.03 | 7.08 | -4.58% | 131,836 | 96,194,771 |
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：