股票概览
8.61
-3.37%
-0.3
8.85
开盘价
9.15
最高价
8.6
最低价
112,273
成交量
数据更新至: 2025-01-27
技术指标
8.96
MA5 (5日均线)
9.09
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 | 8.85 | 9.15 | 8.6 | 8.61 | -3.37% | 112,273 | 100,329,755 |
| 2025-01-24 | 8.69 | 8.99 | 8.51 | 8.91 | +1.95% | 93,207 | 82,175,025 |
| 2025-01-23 | 9.2 | 9.25 | 8.74 | 8.74 | -4.48% | 187,137 | 166,669,504 |
| 2025-01-22 | 9.26 | 9.65 | 9.09 | 9.15 | -2.56% | 115,758 | 108,103,877 |
| 2025-01-21 | 9.49 | 9.65 | 9.2 | 9.39 | -0.74% | 122,881 | 115,275,771 |
| 2025-01-20 | 9.29 | 9.6 | 9.2 | 9.46 | +2.94% | 164,175 | 154,864,764 |
| 2025-01-17 | 9.1 | 9.42 | 8.9 | 9.19 | +0.11% | 166,322 | 153,211,040 |
| 2025-01-16 | 9.1 | 9.45 | 8.91 | 9.18 | +0.77% | 125,822 | 114,996,497 |
| 2025-01-15 | 9.2 | 9.42 | 9.05 | 9.11 | -0.22% | 165,677 | 152,266,008 |
| 2025-01-14 | 8.31 | 9.13 | 8.31 | 9.13 | +10% | 98,421 | 87,379,101 |
| 2025-01-13 | 8.4 | 8.54 | 8.2 | 8.3 | -1.78% | 91,070 | 76,068,385 |
| 2025-01-10 | 9.02 | 9.1 | 8.42 | 8.45 | -6.63% | 153,121 | 133,494,038 |
| 2025-01-09 | 9.08 | 9.22 | 8.87 | 9.05 | -0.11% | 103,501 | 94,051,053 |
| 2025-01-08 | 8.69 | 9.31 | 8.41 | 9.06 | +5.59% | 198,824 | 175,272,338 |
| 2025-01-07 | 8.03 | 8.76 | 8.03 | 8.58 | +6.32% | 162,018 | 137,008,588 |
| 2025-01-06 | 8.57 | 8.64 | 8.01 | 8.07 | -4.38% | 143,429 | 119,227,372 |
| 2025-01-03 | 9.28 | 9.33 | 8.43 | 8.44 | -7.66% | 173,966 | 151,155,803 |
| 2025-01-02 | 9.03 | 9.6 | 9 | 9.14 | +1.33% | 232,754 | 216,669,051 |
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：