股票概览
8.9
-0.45%
-0.04
9.06
开盘价
9.1
最高价
8.88
最低价
561,279
成交量
数据更新至: 2025-01-27
技术指标
8.98
MA5 (5日均线)
9.20
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 | 9.06 | 9.1 | 8.88 | 8.9 | -0.45% | 561,279 | 503,507,201 |
| 2025-01-24 | 8.86 | 8.96 | 8.79 | 8.94 | +0.45% | 625,490 | 555,249,286 |
| 2025-01-23 | 9.08 | 9.24 | 8.9 | 8.9 | -1% | 829,715 | 753,861,232 |
| 2025-01-22 | 9.09 | 9.15 | 8.98 | 8.99 | -2.07% | 581,803 | 526,449,787 |
| 2025-01-21 | 9.39 | 9.41 | 9.02 | 9.18 | -1.61% | 903,452 | 828,632,138 |
| 2025-01-20 | 9.36 | 9.53 | 9.3 | 9.33 | -0.43% | 919,291 | 865,465,625 |
| 2025-01-17 | 9.46 | 9.6 | 9.15 | 9.37 | -1.88% | 1,221,644 | 1,141,636,264 |
| 2025-01-16 | 9.45 | 9.94 | 9.4 | 9.55 | -0.52% | 1,678,360 | 1,614,633,706 |
| 2025-01-15 | 9.07 | 9.97 | 8.98 | 9.6 | +4.35% | 2,020,629 | 1,896,496,641 |
| 2025-01-14 | 8.95 | 9.22 | 8.86 | 9.2 | +3.37% | 1,542,710 | 1,397,837,918 |
| 2025-01-13 | 9.1 | 9.15 | 8.77 | 8.9 | -6.12% | 1,546,942 | 1,381,778,854 |
| 2025-01-10 | 10.28 | 10.57 | 9.48 | 9.48 | -9.97% | 2,374,478 | 2,344,485,571 |
| 2025-01-09 | 11.12 | 11.43 | 10.53 | 10.53 | -10% | 2,633,078 | 2,849,717,344 |
| 2025-01-08 | 11.8 | 12.23 | 11.16 | 11.7 | +1.04% | 3,190,027 | 3,775,227,932 |
| 2025-01-07 | 12.7 | 12.7 | 11.04 | 11.58 | -0.43% | 3,554,743 | 4,163,695,450 |
| 2025-01-06 | 11.63 | 11.63 | 11.63 | 11.63 | +10.03% | 610,632 | 710,164,562 |
| 2025-01-03 | 9.55 | 10.57 | 9.5 | 10.57 | +9.99% | 1,144,596 | 1,173,345,796 |
| 2025-01-02 | 9.61 | 10.3 | 9.51 | 9.61 | +0.63% | 1,560,482 | 1,525,671,147 |
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：