股票概览
8.38
-2.44%
-0.21
8.65
开盘价
8.78
最高价
8.38
最低价
149,795
成交量
数据更新至: 2025-01-27
技术指标
8.44
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 | 8.65 | 8.78 | 8.38 | 8.38 | -2.44% | 149,795 | 127,566,647 |
| 2025-01-24 | 8.33 | 8.65 | 8.22 | 8.59 | +2.51% | 207,115 | 175,759,662 |
| 2025-01-23 | 8.41 | 8.75 | 8.37 | 8.38 | +0.72% | 182,706 | 156,408,199 |
| 2025-01-22 | 8.47 | 8.5 | 8.27 | 8.32 | -2.35% | 127,818 | 107,044,495 |
| 2025-01-21 | 8.72 | 8.77 | 8.4 | 8.52 | -2.29% | 166,333 | 141,636,567 |
| 2025-01-20 | 8.57 | 8.78 | 8.38 | 8.72 | +2.35% | 150,513 | 130,178,778 |
| 2025-01-17 | 8.82 | 8.87 | 8.48 | 8.52 | -3.84% | 201,209 | 173,115,365 |
| 2025-01-16 | 8.95 | 9.2 | 8.8 | 8.86 | +0.91% | 218,091 | 195,247,501 |
| 2025-01-15 | 8.98 | 9.19 | 8.73 | 8.78 | -1.79% | 318,694 | 285,268,248 |
| 2025-01-14 | 8.48 | 8.94 | 8.36 | 8.94 | +6.94% | 300,057 | 260,945,044 |
| 2025-01-13 | 8.23 | 8.48 | 7.97 | 8.36 | -1.53% | 212,979 | 175,157,577 |
| 2025-01-10 | 8.98 | 9.1 | 8.47 | 8.49 | -5.98% | 245,608 | 214,972,994 |
| 2025-01-09 | 9.02 | 9.28 | 8.86 | 9.03 | -0.55% | 282,543 | 256,068,733 |
| 2025-01-08 | 9.38 | 9.52 | 8.7 | 9.08 | -4.12% | 386,885 | 348,605,367 |
| 2025-01-07 | 9.2 | 9.58 | 8.9 | 9.47 | +3.95% | 280,905 | 259,266,506 |
| 2025-01-06 | 9.85 | 9.93 | 8.98 | 9.11 | -7.14% | 361,896 | 337,709,267 |
| 2025-01-03 | 10.88 | 10.91 | 9.61 | 9.81 | -9.75% | 395,475 | 402,503,712 |
| 2025-01-02 | 10.87 | 11.35 | 10.7 | 10.87 | +1.12% | 267,844 | 295,017,072 |
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：