股票概览
8.59
-1.04%
-0.09
8.74
开盘价
8.88
最高价
8.59
最低价
54,340
成交量
数据更新至: 2025-01-27
技术指标
8.93
MA5 (5日均线)
8.85
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 | 8.74 | 8.88 | 8.59 | 8.59 | -1.04% | 54,340 | 47,266,476 |
| 2025-01-24 | 8.71 | 8.75 | 8.59 | 8.68 | -0.46% | 75,903 | 65,831,255 |
| 2025-01-23 | 9.1 | 9.16 | 8.72 | 8.72 | -3.43% | 117,082 | 104,466,979 |
| 2025-01-22 | 9.19 | 9.27 | 8.94 | 9.03 | -6.13% | 200,295 | 181,672,024 |
| 2025-01-21 | 8.93 | 9.76 | 8.72 | 9.62 | +8.46% | 184,685 | 175,542,554 |
| 2025-01-20 | 8.87 | 8.97 | 8.7 | 8.87 | 0% | 45,945 | 40,772,272 |
| 2025-01-17 | 8.76 | 8.94 | 8.66 | 8.87 | +1.26% | 41,510 | 36,516,028 |
| 2025-01-16 | 8.65 | 8.9 | 8.65 | 8.76 | +0.81% | 41,016 | 36,002,434 |
| 2025-01-15 | 8.64 | 8.7 | 8.55 | 8.69 | 0% | 45,072 | 38,985,408 |
| 2025-01-14 | 8.45 | 8.71 | 8.29 | 8.69 | +2.84% | 48,635 | 41,920,606 |
| 2025-01-13 | 8.4 | 8.47 | 8.1 | 8.45 | +0.6% | 50,433 | 41,981,527 |
| 2025-01-10 | 8.7 | 8.73 | 8.39 | 8.4 | -3.45% | 46,908 | 39,985,266 |
| 2025-01-09 | 8.9 | 8.93 | 8.67 | 8.7 | -2.25% | 44,702 | 39,296,026 |
| 2025-01-08 | 8.84 | 8.93 | 8.6 | 8.9 | +0.68% | 45,540 | 40,147,644 |
| 2025-01-07 | 8.86 | 8.91 | 8.67 | 8.84 | +0.23% | 40,892 | 35,949,769 |
| 2025-01-06 | 9.07 | 9.12 | 8.68 | 8.82 | -2.65% | 68,085 | 60,485,581 |
| 2025-01-03 | 9.69 | 9.78 | 9.03 | 9.06 | -6.4% | 103,709 | 96,313,464 |
| 2025-01-02 | 9.3 | 9.97 | 9.29 | 9.68 | +3.97% | 153,969 | 149,358,716 |
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：