股票概览
8.88
+0.11%
+0.01
8.91
开盘价
9.03
最高价
8.81
最低价
23,277
成交量
数据更新至: 2025-01-27
技术指标
8.82
MA5 (5日均线)
8.79
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 | 8.91 | 9.03 | 8.81 | 8.88 | +0.11% | 23,277 | 20,784,388 |
| 2025-01-24 | 8.91 | 9.05 | 8.79 | 8.87 | +0.45% | 27,307 | 24,223,504 |
| 2025-01-23 | 8.87 | 8.98 | 8.8 | 8.83 | +1.15% | 30,766 | 27,368,898 |
| 2025-01-22 | 8.77 | 8.98 | 8.65 | 8.73 | -0.57% | 26,111 | 22,984,950 |
| 2025-01-21 | 8.92 | 8.93 | 8.68 | 8.78 | -1.01% | 25,940 | 22,783,603 |
| 2025-01-20 | 8.81 | 8.94 | 8.6 | 8.87 | +0.91% | 30,203 | 26,604,821 |
| 2025-01-17 | 8.78 | 8.85 | 8.65 | 8.79 | +0.23% | 27,217 | 23,809,014 |
| 2025-01-16 | 8.73 | 8.9 | 8.69 | 8.77 | +1.39% | 27,761 | 24,348,693 |
| 2025-01-15 | 8.73 | 8.8 | 8.54 | 8.65 | -0.92% | 25,064 | 21,665,690 |
| 2025-01-14 | 8.56 | 8.73 | 8.51 | 8.73 | +3.07% | 32,419 | 27,942,216 |
| 2025-01-13 | 8.05 | 8.55 | 7.96 | 8.47 | +3.17% | 23,460 | 19,527,509 |
| 2025-01-10 | 8.51 | 8.62 | 8.21 | 8.21 | -3.3% | 20,921 | 17,454,956 |
| 2025-01-09 | 8.36 | 8.78 | 8.25 | 8.49 | +1.56% | 23,624 | 20,192,908 |
| 2025-01-08 | 8.56 | 8.62 | 8.19 | 8.36 | -2.34% | 25,132 | 21,120,706 |
| 2025-01-07 | 8.38 | 8.56 | 8.21 | 8.56 | +2.39% | 18,826 | 15,930,330 |
| 2025-01-06 | 8.21 | 8.56 | 7.95 | 8.36 | +0.72% | 30,904 | 25,696,960 |
| 2025-01-03 | 8.77 | 8.92 | 8.29 | 8.3 | -5.36% | 29,451 | 25,163,171 |
| 2025-01-02 | 9 | 9.27 | 8.74 | 8.77 | -3.2% | 39,854 | 35,847,271 |
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：