股票概览
9.02
+0.56%
+0.05
8.94
开盘价
9.12
最高价
8.94
最低价
33,213
成交量
数据更新至: 2025-01-27
技术指标
8.96
MA5 (5日均线)
8.97
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 | 8.94 | 9.12 | 8.94 | 9.02 | +0.56% | 33,213 | 30,098,525 |
| 2025-01-24 | 8.9 | 8.99 | 8.9 | 8.97 | +0.45% | 28,799 | 25,778,319 |
| 2025-01-23 | 8.99 | 9.04 | 8.93 | 8.93 | +0.22% | 29,848 | 26,826,206 |
| 2025-01-22 | 8.95 | 8.99 | 8.89 | 8.91 | -0.45% | 24,306 | 21,704,202 |
| 2025-01-21 | 9.05 | 9.06 | 8.92 | 8.95 | -0.56% | 19,565 | 17,527,744 |
| 2025-01-20 | 9.05 | 9.11 | 9 | 9 | -0.22% | 26,328 | 23,768,593 |
| 2025-01-17 | 9.02 | 9.05 | 8.95 | 9.02 | -0.22% | 22,062 | 19,849,287 |
| 2025-01-16 | 8.95 | 9.14 | 8.91 | 9.04 | +1.46% | 46,095 | 41,752,200 |
| 2025-01-15 | 8.92 | 8.96 | 8.88 | 8.91 | -0.45% | 26,254 | 23,391,281 |
| 2025-01-14 | 8.81 | 8.95 | 8.79 | 8.95 | +1.7% | 35,363 | 31,435,498 |
| 2025-01-13 | 8.76 | 8.89 | 8.73 | 8.8 | +0.23% | 27,840 | 24,536,688 |
| 2025-01-10 | 8.83 | 8.9 | 8.77 | 8.78 | -0.45% | 36,810 | 32,474,976 |
| 2025-01-09 | 8.94 | 8.99 | 8.82 | 8.82 | -1.89% | 44,234 | 39,354,999 |
| 2025-01-08 | 9.05 | 9.12 | 8.84 | 8.99 | -1.64% | 59,245 | 53,237,038 |
| 2025-01-07 | 8.99 | 9.27 | 8.96 | 9.14 | +1.78% | 69,127 | 63,114,124 |
| 2025-01-06 | 8.88 | 9.06 | 8.81 | 8.98 | +0.56% | 44,882 | 40,131,745 |
| 2025-01-03 | 8.92 | 9.08 | 8.86 | 8.93 | +0.11% | 59,063 | 52,956,570 |
| 2025-01-02 | 9.02 | 9.11 | 8.9 | 8.92 | -1% | 68,929 | 61,968,058 |
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：