股票概览
8.6
-4.34%
-0.39
9.14
开盘价
9.14
最高价
8.6
最低价
1,880,378
成交量
数据更新至: 2025-01-27
技术指标
8.82
MA5 (5日均线)
8.93
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 | 9.14 | 9.14 | 8.6 | 8.6 | -4.34% | 1,880,378 | 1,651,346,897 |
| 2025-01-24 | 8.85 | 9.13 | 8.8 | 8.99 | +1.58% | 1,836,415 | 1,651,689,970 |
| 2025-01-23 | 8.88 | 9.26 | 8.85 | 8.85 | +0.91% | 2,958,141 | 2,677,214,600 |
| 2025-01-22 | 8.88 | 8.89 | 8.74 | 8.77 | -1.57% | 1,061,800 | 934,439,709 |
| 2025-01-21 | 9.05 | 9.07 | 8.85 | 8.91 | -1.11% | 1,299,208 | 1,159,072,949 |
| 2025-01-20 | 9.09 | 9.18 | 8.96 | 9.01 | +0.11% | 1,782,193 | 1,617,190,343 |
| 2025-01-17 | 8.99 | 9.14 | 8.86 | 9 | -0.22% | 1,632,048 | 1,467,335,961 |
| 2025-01-16 | 8.97 | 9.27 | 8.89 | 9.02 | +0.67% | 2,181,875 | 1,978,599,617 |
| 2025-01-15 | 9.17 | 9.2 | 8.9 | 8.96 | -2.4% | 2,396,114 | 2,161,989,083 |
| 2025-01-14 | 8.53 | 9.2 | 8.49 | 9.18 | +8.25% | 3,483,284 | 3,120,052,869 |
| 2025-01-13 | 8.39 | 8.58 | 8.24 | 8.48 | -0.47% | 1,399,250 | 1,179,068,630 |
| 2025-01-10 | 8.85 | 8.99 | 8.52 | 8.52 | -4.59% | 1,828,663 | 1,605,067,119 |
| 2025-01-09 | 8.81 | 9.03 | 8.81 | 8.93 | +1.59% | 2,327,363 | 2,077,356,869 |
| 2025-01-08 | 8.78 | 8.88 | 8.39 | 8.79 | 0% | 2,392,276 | 2,073,104,413 |
| 2025-01-07 | 8.58 | 8.8 | 8.57 | 8.79 | +2.57% | 1,811,776 | 1,574,835,013 |
| 2025-01-06 | 8.77 | 8.86 | 8.48 | 8.57 | -2.72% | 2,166,222 | 1,866,944,602 |
| 2025-01-03 | 9.29 | 9.33 | 8.78 | 8.81 | -5.17% | 2,784,336 | 2,506,388,112 |
| 2025-01-02 | 9.6 | 9.71 | 9.17 | 9.29 | -3.73% | 2,747,547 | 2,594,240,826 |
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：