股票概览
8.81
+1.73%
+0.15
8.66
开盘价
9.2
最高价
8.66
最低价
21,814
成交量
数据更新至: 2025-01-27
技术指标
8.70
MA5 (5日均线)
8.83
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 | 8.66 | 9.2 | 8.66 | 8.81 | +1.73% | 21,814 | 19,391,500 |
| 2025-01-24 | 8.69 | 8.96 | 8.58 | 8.66 | -0.69% | 14,767 | 12,747,992 |
| 2025-01-23 | 8.75 | 8.84 | 8.62 | 8.72 | +1.63% | 20,946 | 18,307,201 |
| 2025-01-22 | 8.71 | 8.75 | 8.44 | 8.58 | -1.94% | 22,211 | 18,980,098 |
| 2025-01-21 | 9.06 | 9.08 | 8.65 | 8.75 | -2.56% | 20,718 | 18,254,324 |
| 2025-01-20 | 8.97 | 9.05 | 8.86 | 8.98 | -0.11% | 10,608 | 9,508,468 |
| 2025-01-17 | 9.12 | 9.12 | 8.85 | 8.99 | -0.33% | 10,525 | 9,466,418 |
| 2025-01-16 | 8.9 | 9.16 | 8.9 | 9.02 | +1.12% | 13,925 | 12,625,194 |
| 2025-01-15 | 8.9 | 9.04 | 8.85 | 8.92 | +0.56% | 10,724 | 9,574,445 |
| 2025-01-14 | 8.54 | 8.87 | 8.54 | 8.87 | +4.35% | 15,487 | 13,517,596 |
| 2025-01-13 | 8.59 | 8.62 | 8.31 | 8.5 | -1.05% | 14,178 | 12,064,983 |
| 2025-01-10 | 9 | 9 | 8.58 | 8.59 | -3.81% | 9,834 | 8,614,960 |
| 2025-01-09 | 9.02 | 9.11 | 8.87 | 8.93 | -1.54% | 8,296 | 7,429,713 |
| 2025-01-08 | 8.58 | 9.3 | 8.58 | 9.07 | -1.73% | 12,707 | 11,560,813 |
| 2025-01-07 | 8.96 | 9.24 | 8.82 | 9.23 | +2.9% | 12,373 | 11,200,729 |
| 2025-01-06 | 8.85 | 9.22 | 8.53 | 8.97 | +1.36% | 20,692 | 18,540,959 |
| 2025-01-03 | 9.41 | 9.49 | 8.79 | 8.85 | -5.14% | 20,882 | 18,892,822 |
| 2025-01-02 | 9.33 | 9.59 | 9.28 | 9.33 | -0.74% | 15,232 | 14,287,997 |
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：