股票概览
9.01
+1.24%
+0.11
8.98
开盘价
9.19
最高价
8.92
最低价
23,701
成交量
数据更新至: 2025-01-27
技术指标
8.86
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 | 8.98 | 9.19 | 8.92 | 9.01 | +1.24% | 23,701 | 21,464,287 |
| 2025-01-24 | 8.88 | 8.96 | 8.73 | 8.9 | +0.68% | 18,295 | 16,215,529 |
| 2025-01-23 | 8.76 | 8.98 | 8.76 | 8.84 | +1.38% | 15,797 | 14,056,476 |
| 2025-01-22 | 8.89 | 8.89 | 8.67 | 8.72 | -1.36% | 13,883 | 12,174,666 |
| 2025-01-21 | 9.05 | 9.11 | 8.76 | 8.84 | -1.23% | 18,382 | 16,282,084 |
| 2025-01-20 | 8.81 | 9.11 | 8.8 | 8.95 | +1.7% | 21,176 | 19,017,312 |
| 2025-01-17 | 8.75 | 8.8 | 8.65 | 8.8 | +0.57% | 14,191 | 12,412,441 |
| 2025-01-16 | 8.76 | 8.96 | 8.71 | 8.75 | -0.11% | 11,920 | 10,523,137 |
| 2025-01-15 | 8.77 | 8.87 | 8.67 | 8.76 | -0.11% | 12,105 | 10,602,899 |
| 2025-01-14 | 8.33 | 8.85 | 8.25 | 8.77 | +5.03% | 18,022 | 15,546,933 |
| 2025-01-13 | 8.3 | 8.47 | 8.1 | 8.35 | -1.07% | 15,434 | 12,825,713 |
| 2025-01-10 | 8.68 | 8.77 | 8.37 | 8.44 | -2.88% | 12,282 | 10,550,010 |
| 2025-01-09 | 8.72 | 8.93 | 8.62 | 8.69 | -0.57% | 11,221 | 9,817,198 |
| 2025-01-08 | 8.69 | 8.81 | 8.47 | 8.74 | +0.23% | 14,171 | 12,293,560 |
| 2025-01-07 | 8.49 | 8.76 | 8.46 | 8.72 | +2.59% | 14,361 | 12,410,356 |
| 2025-01-06 | 8.4 | 8.61 | 8.18 | 8.5 | -1.05% | 20,800 | 17,520,235 |
| 2025-01-03 | 8.82 | 8.91 | 8.45 | 8.59 | -3.16% | 23,349 | 20,321,572 |
| 2025-01-02 | 9.08 | 9.15 | 8.74 | 8.87 | -3.17% | 26,242 | 23,609,215 |
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：