股票概览
8.36
-2.45%
-0.21
8.99
开盘价
9.03
最高价
8.34
最低价
181,289
成交量
数据更新至: 2025-01-27
技术指标
8.57
MA5 (5日均线)
8.81
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 | 8.99 | 9.03 | 8.34 | 8.36 | -2.45% | 181,289 | 155,857,453 |
| 2025-01-24 | 8.43 | 8.63 | 8.22 | 8.57 | +1.42% | 220,751 | 186,548,097 |
| 2025-01-23 | 9.05 | 9.14 | 8.45 | 8.45 | -2.42% | 318,897 | 280,691,640 |
| 2025-01-22 | 8.81 | 8.95 | 8.6 | 8.66 | -1.59% | 255,536 | 224,130,597 |
| 2025-01-21 | 9 | 9.05 | 8.7 | 8.8 | -1.68% | 261,880 | 230,851,529 |
| 2025-01-20 | 9.29 | 9.29 | 8.75 | 8.95 | -0.56% | 319,417 | 287,260,510 |
| 2025-01-17 | 9.15 | 9.59 | 9 | 9 | -5.06% | 535,349 | 493,128,099 |
| 2025-01-16 | 8.7 | 9.82 | 8.58 | 9.48 | +6.16% | 852,936 | 779,952,233 |
| 2025-01-15 | 9.31 | 9.82 | 8.92 | 8.93 | 0% | 851,351 | 797,657,037 |
| 2025-01-14 | 8.5 | 8.93 | 8.19 | 8.93 | +9.98% | 399,744 | 350,810,943 |
| 2025-01-13 | 7.28 | 8.12 | 7.1 | 8.12 | +10.03% | 238,800 | 184,866,916 |
| 2025-01-10 | 7.7 | 7.87 | 7.36 | 7.38 | -5.51% | 227,554 | 172,768,462 |
| 2025-01-09 | 8 | 8.03 | 7.71 | 7.81 | -4.87% | 288,291 | 225,835,714 |
| 2025-01-08 | 7.76 | 8.41 | 7.72 | 8.21 | +7.32% | 487,267 | 392,031,139 |
| 2025-01-07 | 7 | 7.65 | 7 | 7.65 | +10.07% | 75,812 | 57,515,389 |
| 2025-01-06 | 7.14 | 7.14 | 6.8 | 6.95 | -2.8% | 97,882 | 68,069,214 |
| 2025-01-03 | 7.68 | 7.79 | 7.13 | 7.15 | -7.02% | 138,483 | 101,876,108 |
| 2025-01-02 | 7.86 | 8.01 | 7.58 | 7.69 | -2.29% | 130,189 | 101,398,710 |
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：