股票概览
8.92
-2.83%
-0.26
9.18
开盘价
9.39
最高价
8.9
最低价
291,268
成交量
数据更新至: 2025-01-27
技术指标
8.43
MA5 (5日均线)
8.28
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 | 9.18 | 9.39 | 8.9 | 8.92 | -2.83% | 291,268 | 263,876,310 |
| 2025-01-24 | 8.32 | 9.31 | 8.3 | 9.18 | +10.47% | 495,156 | 436,039,407 |
| 2025-01-23 | 7.89 | 9.15 | 7.89 | 8.31 | +6.81% | 333,723 | 284,853,571 |
| 2025-01-22 | 7.93 | 7.97 | 7.77 | 7.78 | -2.26% | 73,219 | 57,464,594 |
| 2025-01-21 | 8.09 | 8.14 | 7.88 | 7.96 | -0.75% | 90,149 | 71,892,013 |
| 2025-01-20 | 8.2 | 8.24 | 7.89 | 8.02 | -1.11% | 129,851 | 104,219,807 |
| 2025-01-17 | 8.11 | 8.5 | 7.96 | 8.11 | +0.37% | 202,454 | 167,211,599 |
| 2025-01-16 | 8.15 | 8.3 | 7.93 | 8.08 | -0.37% | 126,527 | 102,609,121 |
| 2025-01-15 | 8.3 | 8.35 | 8.07 | 8.11 | -2.29% | 162,897 | 133,195,093 |
| 2025-01-14 | 7.82 | 8.32 | 7.68 | 8.3 | +9.64% | 238,376 | 192,679,609 |
| 2025-01-13 | 7.22 | 7.8 | 7.01 | 7.57 | +3.42% | 151,321 | 112,753,224 |
| 2025-01-10 | 7.65 | 7.73 | 7.28 | 7.32 | -4.31% | 98,327 | 73,903,516 |
| 2025-01-09 | 7.59 | 7.88 | 7.51 | 7.65 | +0.26% | 122,591 | 94,303,155 |
| 2025-01-08 | 7.58 | 7.8 | 7.24 | 7.63 | +0.93% | 146,252 | 110,479,142 |
| 2025-01-07 | 7.39 | 7.69 | 7.35 | 7.56 | +5% | 116,206 | 87,147,427 |
| 2025-01-06 | 7.32 | 7.4 | 6.93 | 7.2 | -2.04% | 92,393 | 66,703,622 |
| 2025-01-03 | 8.02 | 8.09 | 7.25 | 7.35 | -7.08% | 150,344 | 113,388,017 |
| 2025-01-02 | 8.14 | 8.28 | 7.8 | 7.91 | -2.83% | 122,693 | 98,662,301 |
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：