股票概览
8.19
-0.12%
-0.01
8.2
开盘价
8.3
最高价
8.18
最低价
72,952
成交量
数据更新至: 2025-01-27
技术指标
8.22
MA5 (5日均线)
8.20
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 | 8.2 | 8.3 | 8.18 | 8.19 | -0.12% | 72,952 | 60,100,951 |
| 2025-01-24 | 8.18 | 8.22 | 8.11 | 8.2 | +0.37% | 85,653 | 69,965,513 |
| 2025-01-23 | 8.32 | 8.38 | 8.17 | 8.17 | -0.73% | 95,562 | 79,165,955 |
| 2025-01-22 | 8.26 | 8.37 | 8.2 | 8.23 | -0.72% | 90,040 | 74,413,004 |
| 2025-01-21 | 8.36 | 8.41 | 8.21 | 8.29 | -0.48% | 67,042 | 55,515,625 |
| 2025-01-20 | 8.23 | 8.42 | 8.22 | 8.33 | +1.71% | 102,259 | 85,023,658 |
| 2025-01-17 | 8.16 | 8.21 | 8.13 | 8.19 | 0% | 65,535 | 53,587,185 |
| 2025-01-16 | 8.11 | 8.24 | 8.09 | 8.19 | +1.11% | 103,935 | 84,963,682 |
| 2025-01-15 | 8.12 | 8.18 | 8.03 | 8.1 | 0% | 100,827 | 81,734,197 |
| 2025-01-14 | 7.84 | 8.1 | 7.84 | 8.1 | +3.45% | 137,913 | 110,195,885 |
| 2025-01-13 | 7.69 | 7.83 | 7.65 | 7.83 | +0.77% | 87,493 | 67,698,905 |
| 2025-01-10 | 8.04 | 8.05 | 7.76 | 7.77 | -3.36% | 116,904 | 92,474,459 |
| 2025-01-09 | 8.02 | 8.1 | 7.99 | 8.04 | -0.5% | 95,161 | 76,562,338 |
| 2025-01-08 | 8.19 | 8.21 | 7.92 | 8.08 | -1.82% | 160,372 | 129,117,208 |
| 2025-01-07 | 8.33 | 8.34 | 8.05 | 8.23 | -1.2% | 148,403 | 121,508,303 |
| 2025-01-06 | 8.31 | 8.44 | 8.17 | 8.33 | +0.36% | 129,600 | 107,774,290 |
| 2025-01-03 | 8.57 | 8.59 | 8.24 | 8.3 | -2.24% | 178,735 | 150,576,837 |
| 2025-01-02 | 8.66 | 8.83 | 8.4 | 8.49 | -2.53% | 199,853 | 172,639,448 |
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：