股票概览
8.8
-7.17%
-0.68
9.36
开盘价
9.76
最高价
8.8
最低价
498,174
成交量
数据更新至: 2025-01-27
技术指标
9.65
MA5 (5日均线)
9.56
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 | 9.36 | 9.76 | 8.8 | 8.8 | -7.17% | 498,174 | 452,776,071 |
| 2025-01-24 | 9.44 | 9.67 | 9.07 | 9.48 | -2.27% | 645,360 | 606,584,309 |
| 2025-01-23 | 10.13 | 10.5 | 9.52 | 9.7 | -5.46% | 866,755 | 862,466,356 |
| 2025-01-22 | 9.55 | 10.83 | 9.35 | 10.26 | +2.29% | 1,059,491 | 1,062,338,326 |
| 2025-01-21 | 9.49 | 10.35 | 8.99 | 10.03 | +5.25% | 1,117,393 | 1,076,549,128 |
| 2025-01-20 | 9.09 | 9.94 | 9.09 | 9.53 | -1.65% | 1,149,640 | 1,088,984,817 |
| 2025-01-17 | 8.36 | 9.69 | 8.26 | 9.69 | +9.99% | 1,156,386 | 1,092,368,044 |
| 2025-01-16 | 9.19 | 9.78 | 8.81 | 8.81 | -10.01% | 1,161,207 | 1,059,518,407 |
| 2025-01-15 | 9.95 | 10.49 | 9.33 | 9.79 | +2.62% | 1,485,041 | 1,505,787,171 |
| 2025-01-14 | 8.68 | 9.54 | 8.24 | 9.54 | +10.03% | 1,103,528 | 987,768,430 |
| 2025-01-13 | 8.67 | 8.67 | 8.67 | 8.67 | +10.03% | 136,131 | 118,025,577 |
| 2025-01-10 | 7.14 | 7.88 | 7.11 | 7.88 | +10.06% | 215,382 | 168,149,897 |
| 2025-01-09 | 6.99 | 7.22 | 6.97 | 7.16 | +1.56% | 150,210 | 106,933,977 |
| 2025-01-08 | 7.01 | 7.12 | 6.76 | 7.05 | -0.56% | 143,440 | 99,993,785 |
| 2025-01-07 | 6.91 | 7.09 | 6.86 | 7.09 | +2.6% | 126,240 | 88,133,447 |
| 2025-01-06 | 6.87 | 6.98 | 6.57 | 6.91 | +1.47% | 121,592 | 83,262,272 |
| 2025-01-03 | 7.2 | 7.23 | 6.8 | 6.81 | -4.49% | 140,655 | 98,104,047 |
| 2025-01-02 | 7.26 | 7.38 | 7.05 | 7.13 | -1.93% | 154,334 | 111,455,418 |
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：