股票概览
8.76
-2.23%
-0.2
8.98
开盘价
9.09
最高价
8.7
最低价
15,864
成交量
数据更新至: 2025-01-27
技术指标
8.83
MA5 (5日均线)
8.72
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 | 9.09 | 8.7 | 8.76 | -2.23% | 15,864 | 14,069,264 |
| 2025-01-24 | 8.94 | 8.96 | 8.65 | 8.96 | +0.79% | 16,357 | 14,439,273 |
| 2025-01-23 | 9 | 9.09 | 8.8 | 8.89 | +0.57% | 23,834 | 21,399,677 |
| 2025-01-22 | 8.67 | 8.98 | 8.52 | 8.84 | +1.84% | 26,396 | 23,126,687 |
| 2025-01-21 | 8.65 | 8.68 | 8.47 | 8.68 | +2.48% | 17,726 | 15,175,257 |
| 2025-01-20 | 8.58 | 8.72 | 8.34 | 8.47 | -0.7% | 21,072 | 17,965,859 |
| 2025-01-17 | 8.47 | 8.58 | 8.4 | 8.53 | -0.23% | 15,141 | 12,840,489 |
| 2025-01-16 | 8.67 | 8.85 | 8.52 | 8.55 | -1.38% | 13,664 | 11,826,740 |
| 2025-01-15 | 8.87 | 8.87 | 8.59 | 8.67 | -2.03% | 16,682 | 14,554,982 |
| 2025-01-14 | 8.45 | 8.85 | 8.42 | 8.85 | +5.23% | 23,014 | 19,939,917 |
| 2025-01-13 | 7.9 | 8.46 | 7.78 | 8.41 | +5.26% | 25,096 | 20,513,047 |
| 2025-01-10 | 8.2 | 8.33 | 7.97 | 7.99 | -2.8% | 14,546 | 11,851,811 |
| 2025-01-09 | 8.16 | 8.43 | 8.1 | 8.22 | +0.74% | 13,499 | 11,229,766 |
| 2025-01-08 | 8.39 | 8.4 | 7.86 | 8.16 | -2.28% | 15,501 | 12,626,746 |
| 2025-01-07 | 8.03 | 8.36 | 8.02 | 8.35 | +4.24% | 12,176 | 9,970,551 |
| 2025-01-06 | 8.12 | 8.2 | 7.8 | 8.01 | -1.96% | 16,598 | 13,313,876 |
| 2025-01-03 | 8.6 | 8.72 | 8.12 | 8.17 | -5.22% | 20,999 | 17,725,191 |
| 2025-01-02 | 8.74 | 8.98 | 8.44 | 8.62 | -1.49% | 22,836 | 19,779,097 |
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：