股票概览
9.01
-0.22%
-0.02
9.07
开盘价
9.16
最高价
8.99
最低价
30,410
成交量
数据更新至: 2025-01-27
技术指标
8.98
MA5 (5日均线)
8.90
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 | 9.07 | 9.16 | 8.99 | 9.01 | -0.22% | 30,410 | 27,553,706 |
| 2025-01-24 | 8.89 | 9.05 | 8.85 | 9.03 | +1.69% | 33,857 | 30,426,282 |
| 2025-01-23 | 9.03 | 9.07 | 8.88 | 8.88 | -1% | 38,215 | 34,271,269 |
| 2025-01-22 | 8.98 | 9.05 | 8.88 | 8.97 | -0.66% | 25,074 | 22,428,696 |
| 2025-01-21 | 8.92 | 9.04 | 8.85 | 9.03 | +1.23% | 35,824 | 32,081,680 |
| 2025-01-20 | 8.85 | 9 | 8.85 | 8.92 | +0.79% | 38,635 | 34,531,662 |
| 2025-01-17 | 8.76 | 8.88 | 8.71 | 8.85 | +1.14% | 39,909 | 35,208,451 |
| 2025-01-16 | 8.71 | 8.85 | 8.71 | 8.75 | +0.46% | 37,946 | 33,311,819 |
| 2025-01-15 | 8.79 | 8.82 | 8.68 | 8.71 | -1.14% | 41,152 | 35,962,316 |
| 2025-01-14 | 8.49 | 8.81 | 8.47 | 8.81 | +3.77% | 66,356 | 57,534,728 |
| 2025-01-13 | 8.48 | 8.6 | 8.42 | 8.49 | -0.24% | 45,391 | 38,642,152 |
| 2025-01-10 | 8.52 | 8.63 | 8.47 | 8.51 | -0.12% | 52,157 | 44,581,136 |
| 2025-01-09 | 8.67 | 8.77 | 8.48 | 8.52 | -2.18% | 85,866 | 74,136,877 |
| 2025-01-08 | 8.72 | 8.78 | 8.5 | 8.71 | 0% | 54,804 | 47,334,053 |
| 2025-01-07 | 8.61 | 8.86 | 8.6 | 8.71 | +0.69% | 49,760 | 43,377,833 |
| 2025-01-06 | 8.57 | 8.76 | 8.41 | 8.65 | +1.05% | 46,603 | 40,161,834 |
| 2025-01-03 | 8.66 | 8.83 | 8.51 | 8.56 | -1.27% | 72,194 | 62,681,515 |
| 2025-01-02 | 8.99 | 9.02 | 8.61 | 8.67 | -3.56% | 86,654 | 75,748,649 |
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：