股票概览
8.42
-9.17%
-0.85
8.94
开盘价
9.32
最高价
8.35
最低价
539,242
成交量
数据更新至: 2025-01-27
技术指标
9.49
MA5 (5日均线)
8.99
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 | 9.32 | 8.35 | 8.42 | -9.17% | 539,242 | 473,307,028 |
| 2025-01-24 | 9.6 | 9.92 | 9.27 | 9.27 | -10% | 474,525 | 445,270,437 |
| 2025-01-23 | 10.2 | 11.21 | 9.46 | 10.3 | +1.08% | 928,138 | 1,002,749,143 |
| 2025-01-22 | 9.85 | 10.19 | 9.28 | 10.19 | +10.04% | 897,631 | 871,752,110 |
| 2025-01-21 | 8.69 | 9.26 | 8.59 | 9.26 | +9.98% | 248,678 | 223,253,446 |
| 2025-01-20 | 8.26 | 8.44 | 8.09 | 8.42 | +1.57% | 288,566 | 239,894,426 |
| 2025-01-17 | 8.42 | 8.54 | 8.28 | 8.29 | -2.7% | 294,605 | 246,424,417 |
| 2025-01-16 | 8.53 | 8.85 | 8.43 | 8.52 | -0.47% | 391,021 | 336,597,248 |
| 2025-01-15 | 8.68 | 8.94 | 8.47 | 8.56 | -1.38% | 531,133 | 462,675,649 |
| 2025-01-14 | 7.94 | 8.68 | 7.9 | 8.68 | +10.01% | 533,694 | 439,292,441 |
| 2025-01-13 | 8.08 | 8.11 | 7.73 | 7.89 | -7.61% | 488,052 | 386,851,904 |
| 2025-01-10 | 9.25 | 9.26 | 8.54 | 8.54 | -10.01% | 506,008 | 451,442,274 |
| 2025-01-09 | 9.26 | 9.85 | 9.01 | 9.49 | +1.5% | 663,888 | 620,055,014 |
| 2025-01-08 | 9.4 | 9.68 | 8.88 | 9.35 | -4.4% | 732,281 | 678,094,099 |
| 2025-01-07 | 9.99 | 10.27 | 9.78 | 9.78 | -10.03% | 715,735 | 705,131,365 |
| 2025-01-06 | 10.87 | 11.42 | 10.87 | 10.87 | -10.02% | 430,459 | 472,908,996 |
| 2025-01-03 | 12.62 | 13.13 | 12.08 | 12.08 | -9.99% | 645,609 | 801,596,655 |
| 2025-01-02 | 12.2 | 13.42 | 11.86 | 13.42 | +10% | 1,160,950 | 1,476,576,394 |
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：