股票概览
9.03
+2.5%
+0.22
8.83
开盘价
9.08
最高价
8.82
最低价
93,295
成交量
数据更新至: 2025-01-27
技术指标
8.89
MA5 (5日均线)
8.91
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 | 8.83 | 9.08 | 8.82 | 9.03 | +2.5% | 93,295 | 84,080,565 |
| 2025-01-24 | 8.75 | 8.85 | 8.68 | 8.81 | -1.34% | 90,298 | 79,213,571 |
| 2025-01-23 | 8.76 | 8.99 | 8.76 | 8.93 | +2.53% | 104,466 | 93,062,611 |
| 2025-01-22 | 8.96 | 9 | 8.68 | 8.71 | -3.01% | 109,404 | 95,934,467 |
| 2025-01-21 | 8.98 | 9 | 8.83 | 8.98 | +1.24% | 64,182 | 57,462,913 |
| 2025-01-20 | 8.97 | 9.06 | 8.86 | 8.87 | -0.78% | 91,588 | 82,011,742 |
| 2025-01-17 | 8.98 | 9 | 8.88 | 8.94 | -0.45% | 63,921 | 57,055,634 |
| 2025-01-16 | 8.97 | 9.03 | 8.91 | 8.98 | +0.79% | 88,791 | 79,650,447 |
| 2025-01-15 | 8.91 | 9.12 | 8.86 | 8.91 | -0.22% | 85,840 | 77,043,326 |
| 2025-01-14 | 8.76 | 8.96 | 8.74 | 8.93 | +2.29% | 69,541 | 61,791,341 |
| 2025-01-13 | 8.9 | 8.9 | 8.64 | 8.73 | -2.24% | 93,029 | 81,277,089 |
| 2025-01-10 | 9.08 | 9.12 | 8.91 | 8.93 | -1.65% | 81,702 | 73,356,171 |
| 2025-01-09 | 9.25 | 9.26 | 9.08 | 9.08 | -2.26% | 73,682 | 67,356,776 |
| 2025-01-08 | 9.29 | 9.39 | 9.17 | 9.29 | -0.32% | 80,214 | 74,359,182 |
| 2025-01-07 | 9.15 | 9.35 | 9.1 | 9.32 | +1.53% | 71,729 | 66,350,201 |
| 2025-01-06 | 9.05 | 9.21 | 8.98 | 9.18 | +1.1% | 117,234 | 106,728,694 |
| 2025-01-03 | 9.17 | 9.27 | 9.04 | 9.08 | -0.44% | 117,994 | 107,504,957 |
| 2025-01-02 | 9.27 | 9.38 | 9.07 | 9.12 | -1.72% | 121,711 | 112,553,148 |
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：