股票概览
8.8
-8.71%
-0.84
9.65
开盘价
9.66
最高价
8.79
最低价
172,631
成交量
数据更新至: 2025-01-27
技术指标
9.66
MA5 (5日均线)
9.35
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 | 9.65 | 9.66 | 8.79 | 8.8 | -8.71% | 172,631 | 157,907,655 |
| 2025-01-24 | 9.6 | 9.76 | 9.32 | 9.64 | -1.53% | 189,834 | 180,876,949 |
| 2025-01-23 | 9.98 | 10.11 | 9.55 | 9.79 | -3.74% | 270,468 | 266,129,164 |
| 2025-01-22 | 10.05 | 10.55 | 9.77 | 10.17 | +2.62% | 410,199 | 418,171,417 |
| 2025-01-21 | 9.02 | 9.91 | 8.93 | 9.91 | +9.99% | 289,799 | 274,756,135 |
| 2025-01-20 | 8.94 | 9.2 | 8.81 | 9.01 | +0.78% | 153,466 | 138,869,771 |
| 2025-01-17 | 9.28 | 9.39 | 8.93 | 8.94 | -6.09% | 223,494 | 202,998,351 |
| 2025-01-16 | 8.97 | 9.74 | 8.85 | 9.52 | +6.13% | 317,934 | 295,649,284 |
| 2025-01-15 | 8.78 | 9.48 | 8.52 | 8.97 | +2.16% | 244,800 | 218,430,376 |
| 2025-01-14 | 8.45 | 8.81 | 8.4 | 8.78 | +4.52% | 175,063 | 151,489,869 |
| 2025-01-13 | 8.3 | 8.61 | 8.02 | 8.4 | -0.59% | 148,495 | 123,631,600 |
| 2025-01-10 | 9.01 | 9.09 | 8.45 | 8.45 | -7.04% | 228,783 | 198,293,718 |
| 2025-01-09 | 9.1 | 9.29 | 8.95 | 9.09 | -3.81% | 238,608 | 217,326,780 |
| 2025-01-08 | 9.18 | 9.62 | 8.72 | 9.45 | +2.05% | 330,970 | 306,354,338 |
| 2025-01-07 | 9.04 | 9.99 | 9.04 | 9.26 | -7.77% | 378,572 | 349,679,931 |
| 2025-01-06 | 10.04 | 10.04 | 10.04 | 10.04 | -9.96% | 33,615 | 33,749,460 |
| 2025-01-03 | 11.81 | 12.06 | 11.15 | 11.15 | -10.01% | 240,399 | 272,229,297 |
| 2025-01-02 | 11.6 | 12.89 | 11.36 | 12.39 | +5.27% | 511,162 | 626,938,396 |
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：