股票概览
8.58
-1.94%
-0.17
8.74
开盘价
8.81
最高价
8.58
最低价
89,715
成交量
数据更新至: 2025-01-27
技术指标
8.72
MA5 (5日均线)
8.79
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 | 8.74 | 8.81 | 8.58 | 8.58 | -1.94% | 89,715 | 78,018,822 |
| 2025-01-24 | 8.7 | 8.8 | 8.67 | 8.75 | +0.34% | 90,264 | 78,793,645 |
| 2025-01-23 | 8.73 | 8.94 | 8.71 | 8.72 | +0.81% | 127,637 | 112,646,318 |
| 2025-01-22 | 8.83 | 8.83 | 8.65 | 8.65 | -2.59% | 82,297 | 71,793,078 |
| 2025-01-21 | 8.88 | 8.92 | 8.64 | 8.88 | +0.57% | 116,441 | 102,170,053 |
| 2025-01-20 | 8.85 | 8.96 | 8.82 | 8.83 | -0.23% | 97,248 | 86,353,848 |
| 2025-01-17 | 8.82 | 8.95 | 8.68 | 8.85 | -0.23% | 118,085 | 104,260,598 |
| 2025-01-16 | 8.92 | 9.05 | 8.82 | 8.87 | +0.23% | 143,992 | 128,696,469 |
| 2025-01-15 | 8.88 | 9.01 | 8.8 | 8.85 | -0.67% | 140,360 | 124,832,107 |
| 2025-01-14 | 8.59 | 8.94 | 8.55 | 8.91 | +4.45% | 163,882 | 144,451,947 |
| 2025-01-13 | 8.44 | 8.68 | 8.28 | 8.53 | -0.58% | 127,355 | 108,121,431 |
| 2025-01-10 | 8.96 | 9.08 | 8.58 | 8.58 | -5.51% | 183,617 | 162,027,141 |
| 2025-01-09 | 8.99 | 9.33 | 8.9 | 9.08 | +1% | 242,852 | 222,170,697 |
| 2025-01-08 | 8.81 | 9.11 | 8.64 | 8.99 | +0.33% | 249,768 | 221,539,041 |
| 2025-01-07 | 8.48 | 9.33 | 8.35 | 8.96 | +6.16% | 238,204 | 208,022,498 |
| 2025-01-06 | 8.56 | 8.68 | 8.34 | 8.44 | -2.31% | 155,193 | 131,903,716 |
| 2025-01-03 | 8.9 | 9.07 | 8.61 | 8.64 | -1.93% | 196,753 | 173,336,784 |
| 2025-01-02 | 9.2 | 9.25 | 8.73 | 8.81 | -4.24% | 225,534 | 202,170,202 |
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：