股票概览
8.85
-1.12%
-0.1
8.98
开盘价
9.07
最高价
8.85
最低价
27,233
成交量
数据更新至: 2025-01-27
技术指标
8.86
MA5 (5日均线)
8.87
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 | 8.98 | 9.07 | 8.85 | 8.85 | -1.12% | 27,233 | 24,395,555 |
| 2025-01-24 | 8.82 | 8.99 | 8.79 | 8.95 | +1.59% | 38,295 | 34,058,736 |
| 2025-01-23 | 8.92 | 9.1 | 8.81 | 8.81 | +0.23% | 47,637 | 42,645,159 |
| 2025-01-22 | 8.88 | 8.95 | 8.76 | 8.79 | -1.01% | 24,345 | 21,478,487 |
| 2025-01-21 | 9.01 | 9.03 | 8.81 | 8.88 | -1% | 30,900 | 27,433,385 |
| 2025-01-20 | 8.87 | 8.99 | 8.8 | 8.97 | +1.24% | 35,527 | 31,706,335 |
| 2025-01-17 | 8.8 | 8.92 | 8.74 | 8.86 | -0.23% | 30,357 | 26,860,886 |
| 2025-01-16 | 8.92 | 9.05 | 8.7 | 8.88 | -0.22% | 43,615 | 38,811,131 |
| 2025-01-15 | 8.79 | 9.18 | 8.75 | 8.9 | +0.68% | 56,097 | 50,280,558 |
| 2025-01-14 | 8.47 | 8.85 | 8.47 | 8.84 | +4.49% | 47,895 | 41,738,687 |
| 2025-01-13 | 8.21 | 8.7 | 8.18 | 8.46 | -0.94% | 49,890 | 42,091,973 |
| 2025-01-10 | 8.48 | 8.9 | 8.36 | 8.54 | +0.71% | 65,210 | 56,109,847 |
| 2025-01-09 | 8.37 | 8.55 | 8.23 | 8.48 | +0.59% | 24,885 | 21,087,424 |
| 2025-01-08 | 8.47 | 8.6 | 8.13 | 8.43 | -0.47% | 39,038 | 32,724,191 |
| 2025-01-07 | 8.3 | 8.55 | 8.21 | 8.47 | +2.67% | 32,042 | 26,866,646 |
| 2025-01-06 | 8.16 | 8.4 | 7.87 | 8.25 | +0.12% | 31,818 | 26,006,565 |
| 2025-01-03 | 8.86 | 8.91 | 8.18 | 8.24 | -4.85% | 42,755 | 36,390,708 |
| 2025-01-02 | 8.76 | 9.08 | 8.59 | 8.66 | -1.25% | 43,698 | 38,599,244 |
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：