股票概览
8.91
+1.02%
+0.09
8.84
开盘价
9.1
最高价
8.8
最低价
183,324
成交量
数据更新至: 2025-01-27
技术指标
9.00
MA5 (5日均线)
8.76
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 | 8.84 | 9.1 | 8.8 | 8.91 | +1.02% | 183,324 | 163,941,001 |
| 2025-01-24 | 9.11 | 9.13 | 8.75 | 8.82 | -3.5% | 237,620 | 210,746,789 |
| 2025-01-23 | 9.04 | 9.28 | 8.94 | 9.14 | +1.44% | 284,270 | 259,794,067 |
| 2025-01-22 | 9.13 | 9.18 | 8.93 | 9.01 | -1.21% | 182,062 | 164,710,796 |
| 2025-01-21 | 8.88 | 9.15 | 8.84 | 9.12 | +2.36% | 233,190 | 209,641,581 |
| 2025-01-20 | 8.46 | 9.03 | 8.46 | 8.91 | +5.95% | 349,722 | 308,573,014 |
| 2025-01-17 | 8.48 | 8.58 | 8.34 | 8.41 | -1.41% | 129,660 | 109,201,427 |
| 2025-01-16 | 8.4 | 8.55 | 8.38 | 8.53 | +1.43% | 135,370 | 114,817,959 |
| 2025-01-15 | 8.32 | 8.46 | 8.27 | 8.41 | +1.08% | 143,092 | 119,917,978 |
| 2025-01-14 | 8.19 | 8.34 | 8.14 | 8.32 | +1.59% | 205,524 | 170,091,711 |
| 2025-01-13 | 7.87 | 8.29 | 7.77 | 8.19 | +3.93% | 177,827 | 144,337,241 |
| 2025-01-10 | 8.2 | 8.29 | 7.86 | 7.88 | -4.72% | 181,186 | 145,980,253 |
| 2025-01-09 | 7.7 | 8.48 | 7.69 | 8.27 | +6.99% | 285,972 | 231,331,701 |
| 2025-01-08 | 7.72 | 7.82 | 7.51 | 7.73 | +0.26% | 117,271 | 89,820,479 |
| 2025-01-07 | 7.61 | 7.74 | 7.56 | 7.71 | +1.85% | 128,049 | 97,942,773 |
| 2025-01-06 | 7.55 | 7.65 | 7.38 | 7.57 | +0.26% | 97,364 | 73,508,362 |
| 2025-01-03 | 7.88 | 7.97 | 7.52 | 7.55 | -4.07% | 147,314 | 113,620,068 |
| 2025-01-02 | 8.2 | 8.28 | 7.81 | 7.87 | -4.14% | 192,053 | 154,475,347 |
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：