股票概览
8.7
+1.75%
+0.15
8.59
开盘价
8.75
最高价
8.54
最低价
283,986
成交量
数据更新至: 2025-01-27
技术指标
8.62
MA5 (5日均线)
8.71
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 | 8.59 | 8.75 | 8.54 | 8.7 | +1.75% | 283,986 | 246,206,234 |
| 2025-01-24 | 8.54 | 8.6 | 8.46 | 8.55 | +0.23% | 233,257 | 199,128,098 |
| 2025-01-23 | 8.71 | 8.83 | 8.51 | 8.53 | -1.73% | 339,014 | 291,779,209 |
| 2025-01-22 | 8.61 | 8.7 | 8.56 | 8.68 | +0.35% | 182,371 | 157,560,215 |
| 2025-01-21 | 8.7 | 8.78 | 8.54 | 8.65 | -0.35% | 214,402 | 184,939,582 |
| 2025-01-20 | 8.83 | 8.87 | 8.64 | 8.68 | -1.03% | 294,032 | 256,146,280 |
| 2025-01-17 | 8.82 | 8.84 | 8.72 | 8.77 | -0.57% | 151,841 | 133,341,756 |
| 2025-01-16 | 8.89 | 8.94 | 8.81 | 8.82 | -0.45% | 133,992 | 118,734,430 |
| 2025-01-15 | 8.88 | 9.12 | 8.84 | 8.86 | -0.23% | 182,199 | 163,379,221 |
| 2025-01-14 | 8.8 | 8.94 | 8.76 | 8.88 | +0.79% | 211,156 | 186,922,130 |
| 2025-01-13 | 8.93 | 8.98 | 8.7 | 8.81 | -1.67% | 233,895 | 206,284,145 |
| 2025-01-10 | 9 | 9.08 | 8.86 | 8.96 | -0.11% | 160,984 | 144,987,208 |
| 2025-01-09 | 9.08 | 9.12 | 8.83 | 8.97 | -0.99% | 207,183 | 186,157,920 |
| 2025-01-08 | 8.95 | 9.22 | 8.93 | 9.06 | +0.67% | 288,402 | 261,624,331 |
| 2025-01-07 | 9.12 | 9.14 | 8.84 | 9 | -1.42% | 375,761 | 335,614,682 |
| 2025-01-06 | 9.21 | 9.29 | 9.05 | 9.13 | -1.19% | 319,989 | 292,439,939 |
| 2025-01-03 | 9.3 | 9.38 | 9.2 | 9.24 | -0.11% | 299,855 | 277,967,485 |
| 2025-01-02 | 9.49 | 9.56 | 9.19 | 9.25 | -2.53% | 317,823 | 297,775,200 |
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：