股票概览
8.95
-1.32%
-0.12
9.15
开盘价
9.21
最高价
8.95
最低价
96,038
成交量
数据更新至: 2025-01-27
技术指标
9.08
MA5 (5日均线)
9.10
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 | 9.15 | 9.21 | 8.95 | 8.95 | -1.32% | 96,038 | 87,282,145 |
| 2025-01-24 | 8.91 | 9.13 | 8.89 | 9.07 | +0.89% | 111,098 | 100,373,205 |
| 2025-01-23 | 9.18 | 9.3 | 8.97 | 8.99 | -0.99% | 145,254 | 132,987,569 |
| 2025-01-22 | 9.24 | 9.42 | 9.07 | 9.08 | -2.47% | 154,914 | 143,079,313 |
| 2025-01-21 | 9.5 | 9.51 | 9.28 | 9.31 | -2.92% | 271,474 | 254,182,546 |
| 2025-01-20 | 9 | 9.85 | 8.86 | 9.59 | +7.15% | 400,843 | 378,900,837 |
| 2025-01-17 | 9.08 | 9.09 | 8.88 | 8.95 | -1.54% | 142,865 | 128,133,592 |
| 2025-01-16 | 9.06 | 9.26 | 9.01 | 9.09 | -0.87% | 216,533 | 197,695,005 |
| 2025-01-15 | 8.83 | 9.66 | 8.75 | 9.17 | +4.44% | 343,616 | 313,874,288 |
| 2025-01-14 | 8.3 | 8.8 | 8.3 | 8.78 | +5.91% | 176,402 | 152,375,024 |
| 2025-01-13 | 8.06 | 8.32 | 7.98 | 8.29 | 0% | 117,654 | 96,361,182 |
| 2025-01-10 | 8.79 | 8.83 | 8.29 | 8.29 | -6.01% | 152,341 | 130,358,762 |
| 2025-01-09 | 8.77 | 8.91 | 8.68 | 8.82 | +0.23% | 120,793 | 106,713,227 |
| 2025-01-08 | 8.76 | 8.87 | 8.53 | 8.8 | -0.34% | 148,243 | 129,387,519 |
| 2025-01-07 | 8.56 | 8.84 | 8.51 | 8.83 | +2.91% | 140,649 | 121,943,040 |
| 2025-01-06 | 8.79 | 8.86 | 8.45 | 8.58 | -2.39% | 153,246 | 132,107,009 |
| 2025-01-03 | 9.47 | 9.53 | 8.78 | 8.79 | -6.89% | 211,181 | 190,184,127 |
| 2025-01-02 | 9.4 | 9.75 | 9.31 | 9.44 | -0.42% | 198,968 | 190,088,004 |
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：