股票概览
8.57
+2.51%
+0.21
8.27
开盘价
8.67
最高价
8.23
最低价
232,069
成交量
数据更新至: 2025-01-27
技术指标
8.41
MA5 (5日均线)
8.46
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 | 8.27 | 8.67 | 8.23 | 8.57 | +2.51% | 232,069 | 199,164,503 |
| 2025-01-24 | 8.38 | 8.42 | 8.33 | 8.36 | -0.36% | 73,798 | 61,789,566 |
| 2025-01-23 | 8.4 | 8.61 | 8.35 | 8.39 | +0.84% | 115,820 | 98,135,244 |
| 2025-01-22 | 8.38 | 8.4 | 8.17 | 8.32 | -0.83% | 104,404 | 86,150,677 |
| 2025-01-21 | 8.65 | 8.67 | 8.37 | 8.39 | -3.01% | 117,454 | 99,556,311 |
| 2025-01-20 | 8.68 | 8.79 | 8.59 | 8.65 | -0.69% | 106,442 | 92,269,694 |
| 2025-01-17 | 8.4 | 8.8 | 8.39 | 8.71 | +2.83% | 209,445 | 181,745,761 |
| 2025-01-16 | 8.29 | 8.49 | 8.21 | 8.47 | +2.17% | 166,181 | 139,046,216 |
| 2025-01-15 | 8.4 | 8.42 | 8.26 | 8.29 | -1.54% | 101,332 | 84,210,898 |
| 2025-01-14 | 8.28 | 8.42 | 8.22 | 8.42 | +1.32% | 147,468 | 123,113,479 |
| 2025-01-13 | 8.22 | 8.42 | 8.21 | 8.31 | +0.61% | 74,997 | 62,447,369 |
| 2025-01-10 | 8.47 | 8.5 | 8.24 | 8.26 | -2.13% | 98,818 | 82,342,137 |
| 2025-01-09 | 8.55 | 8.69 | 8.41 | 8.44 | -1.63% | 101,538 | 86,479,887 |
| 2025-01-08 | 8.52 | 8.69 | 8.42 | 8.58 | -0.23% | 141,979 | 121,248,817 |
| 2025-01-07 | 8.43 | 8.62 | 8.33 | 8.6 | +2.02% | 172,998 | 146,368,499 |
| 2025-01-06 | 8.22 | 8.55 | 8.22 | 8.43 | +2.06% | 192,197 | 161,524,680 |
| 2025-01-03 | 8 | 8.42 | 8 | 8.26 | +3.25% | 284,099 | 234,332,553 |
| 2025-01-02 | 8.22 | 8.24 | 7.95 | 8 | -2.56% | 154,673 | 124,927,056 |
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：