股票概览
9.01
+3.68%
+0.32
8.73
开盘价
9.04
最高价
8.73
最低价
118,679
成交量
数据更新至: 2025-01-27
技术指标
8.70
MA5 (5日均线)
8.75
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 | 8.73 | 9.04 | 8.73 | 9.01 | +3.68% | 118,679 | 105,999,220 |
| 2025-01-24 | 8.58 | 8.71 | 8.54 | 8.69 | +1.28% | 57,896 | 50,149,741 |
| 2025-01-23 | 8.53 | 8.66 | 8.53 | 8.58 | +0.59% | 56,021 | 48,247,572 |
| 2025-01-22 | 8.48 | 8.55 | 8.39 | 8.53 | -1.61% | 64,977 | 55,041,487 |
| 2025-01-21 | 8.77 | 8.82 | 8.64 | 8.67 | -1.37% | 64,963 | 56,437,853 |
| 2025-01-20 | 8.92 | 8.92 | 8.78 | 8.79 | -1.12% | 72,222 | 63,754,280 |
| 2025-01-17 | 8.89 | 8.94 | 8.84 | 8.89 | 0% | 48,688 | 43,306,407 |
| 2025-01-16 | 8.74 | 8.99 | 8.72 | 8.89 | +2.3% | 109,671 | 97,580,262 |
| 2025-01-15 | 8.68 | 8.74 | 8.64 | 8.69 | -0.23% | 59,379 | 51,608,107 |
| 2025-01-14 | 8.55 | 8.72 | 8.53 | 8.71 | +2.23% | 79,240 | 68,310,428 |
| 2025-01-13 | 8.46 | 8.55 | 8.44 | 8.52 | +0.24% | 62,346 | 52,936,308 |
| 2025-01-10 | 8.71 | 8.76 | 8.49 | 8.5 | -2.41% | 103,070 | 88,685,992 |
| 2025-01-09 | 8.88 | 8.88 | 8.71 | 8.71 | -1.91% | 86,341 | 75,604,778 |
| 2025-01-08 | 9.01 | 9.04 | 8.82 | 8.88 | -1.66% | 72,685 | 64,746,006 |
| 2025-01-07 | 9.14 | 9.19 | 8.93 | 9.03 | -1.42% | 95,471 | 86,262,669 |
| 2025-01-06 | 9.13 | 9.27 | 8.99 | 9.16 | +0.22% | 110,315 | 100,811,398 |
| 2025-01-03 | 9.13 | 9.34 | 9.07 | 9.14 | +0.22% | 105,066 | 96,706,682 |
| 2025-01-02 | 9.41 | 9.47 | 9.04 | 9.12 | -3.08% | 144,501 | 133,661,642 |
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：