股票概览
8.62
-8%
-0.75
9.06
开盘价
9.17
最高价
8.43
最低价
260,015
成交量
数据更新至: 2025-01-27
技术指标
8.96
MA5 (5日均线)
8.75
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 | 9.06 | 9.17 | 8.43 | 8.62 | -8% | 260,015 | 227,350,026 |
| 2025-01-24 | 9.4 | 9.49 | 8.69 | 9.37 | -3% | 573,050 | 519,397,672 |
| 2025-01-23 | 8.7 | 9.66 | 8.68 | 9.66 | +10.02% | 731,371 | 690,637,521 |
| 2025-01-22 | 8.25 | 9.2 | 8.13 | 8.78 | +5.02% | 420,722 | 368,886,821 |
| 2025-01-21 | 8.44 | 8.64 | 8.15 | 8.36 | -0.36% | 127,553 | 106,490,003 |
| 2025-01-20 | 8.48 | 8.7 | 8.21 | 8.39 | +0.24% | 164,016 | 137,934,471 |
| 2025-01-17 | 8.5 | 8.86 | 8.31 | 8.37 | -3.24% | 216,641 | 185,431,574 |
| 2025-01-16 | 8.53 | 9 | 8.51 | 8.65 | +0.23% | 209,007 | 181,866,162 |
| 2025-01-15 | 8.6 | 8.92 | 8.54 | 8.63 | -0.92% | 240,680 | 209,871,302 |
| 2025-01-14 | 8.32 | 8.78 | 8.1 | 8.71 | +4.19% | 336,451 | 285,347,489 |
| 2025-01-13 | 7.75 | 8.6 | 7.66 | 8.36 | +4.89% | 330,722 | 272,917,085 |
| 2025-01-10 | 8.17 | 8.5 | 7.95 | 7.97 | -2.21% | 300,594 | 247,375,725 |
| 2025-01-09 | 7.75 | 8.22 | 7.68 | 8.15 | +4.22% | 275,000 | 221,643,155 |
| 2025-01-08 | 7.51 | 7.87 | 7.33 | 7.82 | +3.44% | 188,628 | 143,660,882 |
| 2025-01-07 | 7.56 | 7.62 | 7.27 | 7.56 | +0.27% | 127,045 | 94,428,593 |
| 2025-01-06 | 7.42 | 7.68 | 7.2 | 7.54 | +1.75% | 134,033 | 100,554,334 |
| 2025-01-03 | 7.77 | 7.83 | 7.36 | 7.41 | -4.76% | 155,342 | 116,662,175 |
| 2025-01-02 | 7.55 | 8.12 | 7.5 | 7.78 | +2.5% | 216,380 | 169,756,861 |
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：