股票概览
8.78
+1.15%
+0.1
8.71
开盘价
8.88
最高价
8.7
最低价
76,119
成交量
数据更新至: 2025-01-27
技术指标
8.73
MA5 (5日均线)
8.71
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 | 8.71 | 8.88 | 8.7 | 8.78 | +1.15% | 76,119 | 67,067,445 |
| 2025-01-24 | 8.67 | 8.75 | 8.6 | 8.68 | +0.23% | 68,305 | 59,158,306 |
| 2025-01-23 | 8.82 | 8.88 | 8.65 | 8.66 | -1.37% | 89,740 | 78,589,854 |
| 2025-01-22 | 8.74 | 8.8 | 8.66 | 8.78 | +0.23% | 69,740 | 60,932,426 |
| 2025-01-21 | 8.78 | 8.86 | 8.6 | 8.76 | -0.23% | 67,940 | 59,221,104 |
| 2025-01-20 | 8.79 | 8.99 | 8.78 | 8.78 | +0.11% | 77,935 | 69,342,422 |
| 2025-01-17 | 8.6 | 8.8 | 8.56 | 8.77 | +1.74% | 78,959 | 68,867,871 |
| 2025-01-16 | 8.68 | 8.76 | 8.58 | 8.62 | -0.46% | 71,605 | 62,081,034 |
| 2025-01-15 | 8.6 | 8.73 | 8.56 | 8.66 | +0.81% | 84,931 | 73,556,320 |
| 2025-01-14 | 8.46 | 8.62 | 8.4 | 8.59 | +1.9% | 110,281 | 94,167,372 |
| 2025-01-13 | 8.5 | 8.51 | 8.34 | 8.43 | -1.17% | 95,558 | 80,503,718 |
| 2025-01-10 | 8.72 | 8.78 | 8.52 | 8.53 | -2.18% | 75,099 | 64,917,155 |
| 2025-01-09 | 8.82 | 8.9 | 8.67 | 8.72 | -1.8% | 116,583 | 101,726,709 |
| 2025-01-08 | 8.74 | 9.01 | 8.69 | 8.88 | +1.02% | 129,554 | 114,487,801 |
| 2025-01-07 | 8.82 | 8.84 | 8.64 | 8.79 | -0.34% | 92,564 | 81,028,485 |
| 2025-01-06 | 8.7 | 8.91 | 8.55 | 8.82 | +1.15% | 136,326 | 119,756,017 |
| 2025-01-03 | 8.99 | 9.14 | 8.68 | 8.72 | -3% | 140,042 | 123,881,980 |
| 2025-01-02 | 8.98 | 9.23 | 8.9 | 8.99 | +0.22% | 169,482 | 154,237,073 |
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：