股票概览
8.78
-1.46%
-0.13
8.96
开盘价
9.12
最高价
8.75
最低价
71,355
成交量
数据更新至: 2025-01-27
技术指标
8.93
MA5 (5日均线)
9.01
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 | 8.96 | 9.12 | 8.75 | 8.78 | -1.46% | 71,355 | 64,016,985 |
| 2025-01-24 | 8.88 | 8.95 | 8.8 | 8.91 | -0.22% | 57,305 | 50,911,324 |
| 2025-01-23 | 9.04 | 9.14 | 8.9 | 8.93 | +0.22% | 64,510 | 58,289,100 |
| 2025-01-22 | 9.13 | 9.15 | 8.88 | 8.91 | -2.41% | 62,295 | 55,968,866 |
| 2025-01-21 | 9.22 | 9.28 | 9.01 | 9.13 | -0.33% | 71,136 | 64,774,308 |
| 2025-01-20 | 9.16 | 9.3 | 8.85 | 9.16 | +0.77% | 105,265 | 96,507,728 |
| 2025-01-17 | 9.08 | 9.48 | 9.05 | 9.09 | -1.52% | 105,458 | 97,239,242 |
| 2025-01-16 | 9.01 | 9.29 | 9.01 | 9.23 | +2.21% | 98,914 | 90,770,310 |
| 2025-01-15 | 8.94 | 9.18 | 8.91 | 9.03 | +1.01% | 113,461 | 102,712,285 |
| 2025-01-14 | 8.68 | 8.94 | 8.6 | 8.94 | +5.42% | 117,887 | 103,668,140 |
| 2025-01-13 | 8.3 | 8.49 | 8.09 | 8.48 | +2.05% | 72,595 | 60,568,652 |
| 2025-01-10 | 8.8 | 8.86 | 8.3 | 8.31 | -5.25% | 86,023 | 73,436,788 |
| 2025-01-09 | 8.6 | 8.89 | 8.6 | 8.77 | +0.57% | 75,854 | 66,572,336 |
| 2025-01-08 | 8.45 | 8.78 | 8.4 | 8.72 | +2.95% | 126,704 | 109,606,540 |
| 2025-01-07 | 8.39 | 8.5 | 8.28 | 8.47 | +1.44% | 85,106 | 71,424,081 |
| 2025-01-06 | 8.55 | 8.68 | 8.27 | 8.35 | -3.02% | 96,073 | 80,962,069 |
| 2025-01-03 | 9.45 | 9.5 | 8.59 | 8.61 | -7.91% | 159,911 | 142,274,511 |
| 2025-01-02 | 9.26 | 9.58 | 9.16 | 9.35 | +1.52% | 166,200 | 156,173,829 |
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：