股票概览
8.69
+1.28%
+0.11
8.6
开盘价
8.79
最高价
8.59
最低价
224,523
成交量
数据更新至: 2025-01-27
技术指标
8.58
MA5 (5日均线)
8.60
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 | 8.6 | 8.79 | 8.59 | 8.69 | +1.28% | 224,523 | 195,539,078 |
| 2025-01-24 | 8.53 | 8.58 | 8.49 | 8.58 | +0.94% | 160,251 | 136,883,517 |
| 2025-01-23 | 8.56 | 8.62 | 8.5 | 8.5 | -0.23% | 139,764 | 119,723,348 |
| 2025-01-22 | 8.55 | 8.58 | 8.48 | 8.52 | -0.81% | 105,307 | 89,756,366 |
| 2025-01-21 | 8.67 | 8.69 | 8.54 | 8.59 | -0.58% | 120,842 | 103,794,131 |
| 2025-01-20 | 8.69 | 8.71 | 8.62 | 8.64 | 0% | 123,803 | 107,169,493 |
| 2025-01-17 | 8.58 | 8.67 | 8.55 | 8.64 | +0.23% | 122,919 | 106,083,423 |
| 2025-01-16 | 8.62 | 8.74 | 8.54 | 8.62 | +0.12% | 166,428 | 143,875,396 |
| 2025-01-15 | 8.6 | 8.66 | 8.55 | 8.61 | -0.23% | 134,369 | 115,550,888 |
| 2025-01-14 | 8.45 | 8.63 | 8.45 | 8.63 | +2.25% | 215,015 | 183,729,454 |
| 2025-01-13 | 8.3 | 8.44 | 8.27 | 8.44 | +1.08% | 158,709 | 133,092,649 |
| 2025-01-10 | 8.49 | 8.52 | 8.35 | 8.35 | -1.88% | 181,043 | 152,437,238 |
| 2025-01-09 | 8.6 | 8.66 | 8.48 | 8.51 | -0.58% | 193,395 | 165,326,518 |
| 2025-01-08 | 8.68 | 8.7 | 8.48 | 8.56 | -1.38% | 196,256 | 168,323,060 |
| 2025-01-07 | 8.65 | 8.69 | 8.6 | 8.68 | +0.46% | 142,918 | 123,570,995 |
| 2025-01-06 | 8.68 | 8.7 | 8.56 | 8.64 | +0.12% | 177,301 | 153,065,421 |
| 2025-01-03 | 8.78 | 8.82 | 8.6 | 8.63 | -1.71% | 261,277 | 227,684,733 |
| 2025-01-02 | 9 | 9.08 | 8.75 | 8.78 | -2.23% | 305,604 | 272,107,024 |
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：