股票概览
9.04
+1.01%
+0.09
8.96
开盘价
9.18
最高价
8.96
最低价
75,871
成交量
数据更新至: 2025-01-27
技术指标
8.90
MA5 (5日均线)
8.89
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 | 8.96 | 9.18 | 8.96 | 9.04 | +1.01% | 75,871 | 68,890,972 |
| 2025-01-24 | 8.95 | 9.11 | 8.89 | 8.95 | +0.11% | 71,957 | 64,670,053 |
| 2025-01-23 | 8.81 | 9.03 | 8.74 | 8.94 | +2.41% | 102,179 | 91,229,187 |
| 2025-01-22 | 8.79 | 8.83 | 8.66 | 8.73 | -1.47% | 61,860 | 53,945,111 |
| 2025-01-21 | 8.91 | 9.04 | 8.82 | 8.86 | -0.11% | 75,829 | 67,630,853 |
| 2025-01-20 | 8.98 | 9 | 8.81 | 8.87 | -0.22% | 63,748 | 56,760,492 |
| 2025-01-17 | 8.83 | 8.94 | 8.78 | 8.89 | +0.11% | 51,744 | 45,932,708 |
| 2025-01-16 | 8.88 | 9.11 | 8.82 | 8.88 | -0.11% | 65,812 | 58,808,098 |
| 2025-01-15 | 8.85 | 8.97 | 8.78 | 8.89 | +0.11% | 72,467 | 64,322,630 |
| 2025-01-14 | 8.79 | 8.91 | 8.69 | 8.88 | +1.72% | 89,081 | 78,416,908 |
| 2025-01-13 | 8.5 | 8.75 | 8.4 | 8.73 | +1.51% | 97,854 | 84,624,389 |
| 2025-01-10 | 8.77 | 8.8 | 8.59 | 8.6 | -1.71% | 84,054 | 72,934,049 |
| 2025-01-09 | 8.92 | 8.94 | 8.74 | 8.75 | -1.57% | 106,351 | 93,701,625 |
| 2025-01-08 | 9.13 | 9.13 | 8.83 | 8.89 | -1.77% | 126,708 | 113,728,959 |
| 2025-01-07 | 9.3 | 9.38 | 9.03 | 9.05 | -2.69% | 110,448 | 100,821,626 |
| 2025-01-06 | 9.43 | 9.49 | 9 | 9.3 | -1.48% | 216,009 | 199,657,594 |
| 2025-01-03 | 9.67 | 9.78 | 9.39 | 9.44 | -2.38% | 56,778 | 54,500,422 |
| 2025-01-02 | 9.87 | 9.99 | 9.6 | 9.67 | -1.73% | 67,698 | 66,263,516 |
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：