股票概览
8.53
+1.19%
+0.1
8.45
开盘价
8.67
最高价
8.41
最低价
264,908
成交量
数据更新至: 2025-01-27
技术指标
8.42
MA5 (5日均线)
8.47
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 | 8.45 | 8.67 | 8.41 | 8.53 | +1.19% | 264,908 | 227,289,559 |
| 2025-01-24 | 8.39 | 8.48 | 8.21 | 8.43 | -0.24% | 248,009 | 206,636,485 |
| 2025-01-23 | 8.33 | 8.51 | 8.27 | 8.45 | +2.05% | 234,141 | 196,630,547 |
| 2025-01-22 | 8.4 | 8.42 | 8.23 | 8.28 | -1.66% | 203,496 | 168,988,618 |
| 2025-01-21 | 8.49 | 8.51 | 8.39 | 8.42 | -0.71% | 168,834 | 142,321,244 |
| 2025-01-20 | 8.56 | 8.62 | 8.45 | 8.48 | -1.17% | 310,749 | 265,359,777 |
| 2025-01-17 | 8.46 | 8.74 | 8.35 | 8.58 | +0.35% | 467,719 | 400,700,968 |
| 2025-01-16 | 8.43 | 8.58 | 8.27 | 8.55 | +1.42% | 522,869 | 439,685,799 |
| 2025-01-15 | 8.5 | 8.65 | 8.4 | 8.43 | -1.4% | 410,673 | 349,623,260 |
| 2025-01-14 | 8.28 | 8.58 | 8.27 | 8.55 | +2.4% | 490,506 | 414,839,744 |
| 2025-01-13 | 8.27 | 8.45 | 8.08 | 8.35 | +0.72% | 446,757 | 369,904,646 |
| 2025-01-10 | 8.17 | 8.4 | 8.11 | 8.29 | +1.34% | 538,632 | 445,757,692 |
| 2025-01-09 | 8.03 | 8.25 | 7.94 | 8.18 | +1.11% | 399,410 | 324,409,966 |
| 2025-01-08 | 8.1 | 8.33 | 8 | 8.09 | -0.49% | 440,512 | 360,469,078 |
| 2025-01-07 | 8.09 | 8.21 | 8 | 8.13 | +0.62% | 328,910 | 266,966,283 |
| 2025-01-06 | 7.9 | 8.22 | 7.81 | 8.08 | +1.64% | 468,889 | 378,904,264 |
| 2025-01-03 | 8.2 | 8.25 | 7.91 | 7.95 | -1.24% | 456,816 | 368,259,990 |
| 2025-01-02 | 7.88 | 8.29 | 7.87 | 8.05 | +2.16% | 657,592 | 533,361,946 |
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：