股票概览
9.04
+1.8%
+0.16
8.97
开盘价
9.1
最高价
8.91
最低价
96,949
成交量
数据更新至: 2025-01-27
技术指标
8.75
MA5 (5日均线)
8.72
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 | 8.97 | 9.1 | 8.91 | 9.04 | +1.8% | 96,949 | 87,608,677 |
| 2025-01-24 | 8.7 | 8.99 | 8.45 | 8.88 | +1.72% | 130,655 | 115,641,393 |
| 2025-01-23 | 8.6 | 8.78 | 8.56 | 8.73 | +2.46% | 118,134 | 102,796,105 |
| 2025-01-22 | 8.54 | 8.55 | 8.42 | 8.52 | -0.7% | 88,539 | 75,127,661 |
| 2025-01-21 | 8.69 | 8.7 | 8.53 | 8.58 | -0.92% | 80,958 | 69,551,140 |
| 2025-01-20 | 8.71 | 8.78 | 8.64 | 8.66 | +0.12% | 71,336 | 62,106,940 |
| 2025-01-17 | 8.57 | 8.72 | 8.54 | 8.65 | -0.12% | 76,887 | 66,496,499 |
| 2025-01-16 | 8.72 | 8.83 | 8.59 | 8.66 | -0.57% | 103,990 | 90,381,124 |
| 2025-01-15 | 8.71 | 8.85 | 8.61 | 8.71 | -0.11% | 105,221 | 92,079,623 |
| 2025-01-14 | 8.44 | 8.72 | 8.42 | 8.72 | +3.32% | 186,922 | 160,465,903 |
| 2025-01-13 | 8.4 | 8.46 | 8.25 | 8.44 | -0.35% | 168,628 | 140,631,919 |
| 2025-01-10 | 8.66 | 8.72 | 8.46 | 8.47 | -3.09% | 181,559 | 155,507,892 |
| 2025-01-09 | 8.98 | 9.04 | 8.74 | 8.74 | -3.74% | 159,982 | 141,096,268 |
| 2025-01-08 | 9 | 9.15 | 8.8 | 9.08 | +0.44% | 140,660 | 126,681,263 |
| 2025-01-07 | 9.18 | 9.18 | 8.97 | 9.04 | -1.53% | 125,606 | 113,628,327 |
| 2025-01-06 | 9.26 | 9.41 | 9.06 | 9.18 | -1.29% | 193,060 | 177,607,960 |
| 2025-01-03 | 9.45 | 9.6 | 9.23 | 9.3 | -1.48% | 199,765 | 188,304,007 |
| 2025-01-02 | 9.55 | 9.95 | 9.33 | 9.44 | -1.36% | 269,538 | 259,828,023 |
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：