股票概览
8.69
-1.36%
-0.12
8.88
开盘价
8.94
最高价
8.69
最低价
175,667
成交量
数据更新至: 2025-01-27
技术指标
8.80
MA5 (5日均线)
8.94
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 | 8.88 | 8.94 | 8.69 | 8.69 | -1.36% | 175,667 | 153,979,472 |
| 2025-01-24 | 8.75 | 8.88 | 8.74 | 8.81 | 0% | 194,914 | 171,627,818 |
| 2025-01-23 | 8.76 | 9.09 | 8.76 | 8.81 | +1.26% | 314,712 | 281,178,610 |
| 2025-01-22 | 8.95 | 8.99 | 8.67 | 8.7 | -3.44% | 247,099 | 216,947,475 |
| 2025-01-21 | 9.02 | 9.12 | 8.88 | 9.01 | 0% | 234,725 | 211,153,512 |
| 2025-01-20 | 9 | 9.27 | 8.95 | 9.01 | -0.11% | 349,277 | 316,687,477 |
| 2025-01-17 | 8.99 | 9.07 | 8.78 | 9.02 | +0.89% | 349,073 | 311,521,422 |
| 2025-01-16 | 9.19 | 9.24 | 8.83 | 8.94 | -2.72% | 522,900 | 471,630,201 |
| 2025-01-15 | 9.16 | 9.49 | 9.06 | 9.19 | 0% | 745,464 | 691,387,236 |
| 2025-01-14 | 8.7 | 9.47 | 8.69 | 9.19 | +3.49% | 923,801 | 835,474,477 |
| 2025-01-13 | 8.38 | 9.26 | 8.37 | 8.88 | +3.26% | 1,023,399 | 899,288,871 |
| 2025-01-10 | 7.8 | 8.6 | 7.8 | 8.6 | +9.97% | 729,454 | 613,003,241 |
| 2025-01-09 | 7.81 | 7.92 | 7.71 | 7.82 | +0.13% | 133,826 | 104,678,251 |
| 2025-01-08 | 7.89 | 7.92 | 7.64 | 7.81 | -1.51% | 154,741 | 120,434,774 |
| 2025-01-07 | 7.9 | 7.95 | 7.85 | 7.93 | +0.51% | 106,922 | 84,466,220 |
| 2025-01-06 | 7.88 | 8.03 | 7.84 | 7.89 | +0.25% | 120,648 | 95,472,485 |
| 2025-01-03 | 8.11 | 8.15 | 7.85 | 7.87 | -2.72% | 183,253 | 146,428,117 |
| 2025-01-02 | 8.4 | 8.43 | 8.01 | 8.09 | -4.82% | 267,277 | 219,999,614 |
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：