股票概览
9
+2.16%
+0.19
9.03
开盘价
9.49
最高价
8.58
最低价
3,396,590
成交量
数据更新至: 2025-01-27
技术指标
8.20
MA5 (5日均线)
7.88
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 | 9.03 | 9.49 | 8.58 | 9 | +2.16% | 3,396,590 | 3,052,349,026 |
| 2025-01-24 | 7.9 | 8.81 | 7.74 | 8.81 | +9.99% | 2,981,485 | 2,479,088,270 |
| 2025-01-23 | 8.4 | 8.58 | 7.98 | 8.01 | +0.88% | 3,393,733 | 2,807,154,649 |
| 2025-01-22 | 7.49 | 7.94 | 7.4 | 7.94 | +9.97% | 1,752,195 | 1,346,120,770 |
| 2025-01-21 | 7.48 | 7.52 | 7.11 | 7.22 | -2.83% | 967,932 | 700,201,350 |
| 2025-01-20 | 7.53 | 7.58 | 7.36 | 7.43 | -0.67% | 887,766 | 661,424,327 |
| 2025-01-17 | 7.76 | 7.76 | 7.45 | 7.48 | -3.61% | 1,294,835 | 979,098,745 |
| 2025-01-16 | 7.69 | 7.88 | 7.41 | 7.76 | +1.17% | 2,241,232 | 1,717,188,950 |
| 2025-01-15 | 7.61 | 7.91 | 7.53 | 7.67 | +3.23% | 2,595,793 | 1,990,189,126 |
| 2025-01-14 | 6.83 | 7.43 | 6.77 | 7.43 | +10.07% | 1,493,083 | 1,071,206,285 |
| 2025-01-13 | 6.99 | 7.15 | 6.66 | 6.75 | -7.41% | 1,867,856 | 1,280,344,146 |
| 2025-01-10 | 7.5 | 8.05 | 7.28 | 7.29 | -3.95% | 2,968,545 | 2,265,283,513 |
| 2025-01-09 | 6.89 | 7.59 | 6.86 | 7.59 | +10% | 2,582,122 | 1,898,855,510 |
| 2025-01-08 | 6.7 | 7.06 | 6.53 | 6.9 | +2.37% | 1,400,986 | 953,294,611 |
| 2025-01-07 | 6.5 | 6.75 | 6.46 | 6.74 | +4.33% | 855,919 | 566,935,787 |
| 2025-01-06 | 6.58 | 6.63 | 6.35 | 6.46 | -1.82% | 684,102 | 442,197,594 |
| 2025-01-03 | 7.11 | 7.14 | 6.54 | 6.58 | -7.32% | 1,072,849 | 726,021,682 |
| 2025-01-02 | 7.24 | 7.35 | 6.99 | 7.1 | -1.93% | 797,689 | 571,978,581 |
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：