股票概览
9.16
+5.9%
+0.51
8.6
开盘价
9.3
最高价
8.6
最低价
219,643
成交量
数据更新至: 2025-01-27
技术指标
8.66
MA5 (5日均线)
8.54
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 | 8.6 | 9.3 | 8.6 | 9.16 | +5.9% | 219,643 | 196,941,020 |
| 2025-01-24 | 8.81 | 8.81 | 8.59 | 8.65 | -4.1% | 216,876 | 187,965,586 |
| 2025-01-23 | 8.29 | 9.02 | 8.29 | 9.02 | +10% | 167,398 | 149,753,253 |
| 2025-01-22 | 8.27 | 8.35 | 8.16 | 8.2 | -0.97% | 24,301 | 20,030,922 |
| 2025-01-21 | 8.46 | 8.51 | 8.21 | 8.28 | -2.24% | 37,381 | 31,057,649 |
| 2025-01-20 | 8.49 | 8.52 | 8.34 | 8.47 | +0.24% | 39,066 | 32,915,480 |
| 2025-01-17 | 8.34 | 8.47 | 8.31 | 8.45 | +0.24% | 38,763 | 32,566,045 |
| 2025-01-16 | 8.35 | 8.55 | 8.29 | 8.43 | +1.08% | 58,150 | 48,934,377 |
| 2025-01-15 | 8.35 | 8.45 | 8.27 | 8.34 | -0.71% | 42,158 | 35,202,063 |
| 2025-01-14 | 8.15 | 8.41 | 8.15 | 8.4 | +2.94% | 61,095 | 50,909,899 |
| 2025-01-13 | 8.03 | 8.25 | 7.93 | 8.16 | +0.99% | 37,883 | 30,740,134 |
| 2025-01-10 | 8.32 | 8.47 | 8.07 | 8.08 | -2.18% | 55,926 | 46,246,941 |
| 2025-01-09 | 8.03 | 8.36 | 8.03 | 8.26 | +1.72% | 45,972 | 37,812,642 |
| 2025-01-08 | 8.12 | 8.27 | 7.86 | 8.12 | -1.22% | 50,933 | 41,118,911 |
| 2025-01-07 | 7.92 | 8.3 | 7.92 | 8.22 | +3.27% | 61,794 | 50,268,032 |
| 2025-01-06 | 8.01 | 8.14 | 7.7 | 7.96 | -1.73% | 49,631 | 39,413,849 |
| 2025-01-03 | 8.53 | 8.56 | 8.05 | 8.1 | -5.04% | 64,846 | 53,802,342 |
| 2025-01-02 | 8.63 | 8.82 | 8.45 | 8.53 | -1.16% | 68,208 | 59,062,974 |
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：