股票概览
8.94
+0.56%
+0.05
8.89
开盘价
9.07
最高价
8.89
最低价
44,385
成交量
数据更新至: 2025-01-27
技术指标
8.94
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 | 8.89 | 9.07 | 8.89 | 8.94 | +0.56% | 44,385 | 39,947,500 |
| 2025-01-24 | 8.92 | 8.98 | 8.85 | 8.89 | -0.89% | 35,305 | 31,410,911 |
| 2025-01-23 | 8.91 | 9.01 | 8.85 | 8.97 | +0.9% | 41,921 | 37,566,465 |
| 2025-01-22 | 9 | 9.03 | 8.85 | 8.89 | -1.11% | 48,799 | 43,556,696 |
| 2025-01-21 | 9.18 | 9.22 | 8.95 | 8.99 | -0.11% | 52,874 | 47,704,835 |
| 2025-01-20 | 8.95 | 9 | 8.88 | 9 | +0.9% | 34,721 | 31,102,193 |
| 2025-01-17 | 8.8 | 8.92 | 8.76 | 8.92 | +0.9% | 28,250 | 24,995,284 |
| 2025-01-16 | 8.82 | 8.94 | 8.75 | 8.84 | +0.11% | 33,626 | 29,722,763 |
| 2025-01-15 | 8.83 | 8.9 | 8.74 | 8.83 | -0.45% | 38,609 | 33,957,434 |
| 2025-01-14 | 8.68 | 8.89 | 8.68 | 8.87 | +2.31% | 34,167 | 30,100,368 |
| 2025-01-13 | 8.56 | 8.69 | 8.51 | 8.67 | +0.7% | 33,686 | 28,987,799 |
| 2025-01-10 | 8.73 | 8.8 | 8.6 | 8.61 | -1.49% | 29,530 | 25,673,218 |
| 2025-01-09 | 8.83 | 8.84 | 8.7 | 8.74 | -1.35% | 29,237 | 25,639,163 |
| 2025-01-08 | 8.76 | 8.9 | 8.61 | 8.86 | +1.14% | 55,293 | 48,581,148 |
| 2025-01-07 | 8.89 | 8.94 | 8.69 | 8.76 | -1.57% | 40,138 | 35,208,668 |
| 2025-01-06 | 8.9 | 9.14 | 8.79 | 8.9 | -1% | 72,918 | 65,126,002 |
| 2025-01-03 | 9.01 | 9.16 | 8.96 | 8.99 | -0.11% | 58,224 | 52,708,145 |
| 2025-01-02 | 9.16 | 9.28 | 8.9 | 9 | -2.17% | 55,362 | 50,508,848 |
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：