股票概览
8.01
-2.91%
-0.24
8.3
开盘价
8.3
最高价
8.01
最低价
111,503
成交量
数据更新至: 2025-01-27
技术指标
8.10
MA5 (5日均线)
8.07
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 | 8.3 | 8.3 | 8.01 | 8.01 | -2.91% | 111,503 | 90,651,714 |
| 2025-01-24 | 8.05 | 8.25 | 8.02 | 8.25 | +2.23% | 104,760 | 85,294,733 |
| 2025-01-23 | 8.14 | 8.37 | 8.06 | 8.07 | +0.75% | 128,547 | 105,684,312 |
| 2025-01-22 | 8.08 | 8.12 | 7.97 | 8.01 | -1.6% | 65,965 | 53,035,302 |
| 2025-01-21 | 8.15 | 8.2 | 7.99 | 8.14 | +0.37% | 90,498 | 73,097,104 |
| 2025-01-20 | 8.1 | 8.17 | 7.99 | 8.11 | +1% | 97,534 | 79,058,973 |
| 2025-01-17 | 7.98 | 8.11 | 7.95 | 8.03 | -0.12% | 102,461 | 82,499,098 |
| 2025-01-16 | 8.05 | 8.22 | 7.91 | 8.04 | +1.01% | 138,694 | 111,671,666 |
| 2025-01-15 | 8.08 | 8.1 | 7.94 | 7.96 | -1.49% | 120,979 | 96,977,833 |
| 2025-01-14 | 7.62 | 8.08 | 7.62 | 8.08 | +5.9% | 166,779 | 132,362,496 |
| 2025-01-13 | 7.43 | 7.69 | 7.24 | 7.63 | +1.06% | 102,764 | 77,200,676 |
| 2025-01-10 | 7.82 | 7.96 | 7.55 | 7.55 | -4.07% | 115,257 | 89,492,151 |
| 2025-01-09 | 7.7 | 8 | 7.67 | 7.87 | +1.42% | 118,427 | 93,321,560 |
| 2025-01-08 | 7.85 | 7.89 | 7.45 | 7.76 | -1.27% | 139,523 | 107,265,027 |
| 2025-01-07 | 7.56 | 7.86 | 7.55 | 7.86 | +5.22% | 144,011 | 111,161,608 |
| 2025-01-06 | 7.63 | 7.73 | 7.28 | 7.47 | -1.58% | 106,443 | 79,783,928 |
| 2025-01-03 | 8.08 | 8.14 | 7.56 | 7.59 | -5.6% | 174,832 | 136,701,675 |
| 2025-01-02 | 8.33 | 8.4 | 7.95 | 8.04 | -3.48% | 157,963 | 128,989,114 |
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：