股票概览
7.66
-4.25%
-0.34
8.1
开盘价
8.1
最高价
7.66
最低价
213,928
成交量
数据更新至: 2025-01-27
技术指标
8.01
MA5 (5日均线)
8.11
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 | 8.1 | 8.1 | 7.66 | 7.66 | -4.25% | 213,928 | 167,044,135 |
| 2025-01-24 | 8.11 | 8.13 | 7.85 | 8 | -3.03% | 328,903 | 262,125,338 |
| 2025-01-23 | 8.07 | 8.45 | 8.07 | 8.25 | +3.25% | 404,405 | 334,773,799 |
| 2025-01-22 | 8.19 | 8.23 | 7.97 | 7.99 | -2.2% | 220,369 | 178,196,576 |
| 2025-01-21 | 8.23 | 8.3 | 8.05 | 8.17 | -0.73% | 239,746 | 195,608,326 |
| 2025-01-20 | 8.08 | 8.35 | 7.92 | 8.23 | +3.78% | 319,736 | 261,017,622 |
| 2025-01-17 | 8.08 | 8.29 | 7.93 | 7.93 | -2.7% | 295,271 | 239,597,800 |
| 2025-01-16 | 8.29 | 8.43 | 8.1 | 8.15 | -1.21% | 324,854 | 267,173,582 |
| 2025-01-15 | 8.41 | 8.57 | 8.1 | 8.25 | -2.14% | 423,054 | 350,717,518 |
| 2025-01-14 | 7.88 | 8.48 | 7.81 | 8.43 | +9.2% | 512,667 | 419,004,462 |
| 2025-01-13 | 7.89 | 8.2 | 7.68 | 7.72 | -7.88% | 506,371 | 399,085,439 |
| 2025-01-10 | 8.17 | 8.9 | 8.17 | 8.38 | +2.57% | 705,775 | 600,545,019 |
| 2025-01-09 | 8.48 | 9.15 | 8.1 | 8.17 | +2% | 765,384 | 660,919,399 |
| 2025-01-08 | 7.76 | 8.65 | 7.39 | 8.01 | +10.94% | 658,491 | 528,509,124 |
| 2025-01-07 | 6.97 | 7.22 | 6.96 | 7.22 | +4.03% | 132,077 | 94,097,797 |
| 2025-01-06 | 6.84 | 7.01 | 6.71 | 6.94 | +0.14% | 120,921 | 83,390,785 |
| 2025-01-03 | 7.26 | 7.36 | 6.88 | 6.93 | -4.55% | 151,024 | 107,045,822 |
| 2025-01-02 | 7.34 | 7.47 | 7.15 | 7.26 | -1.36% | 137,735 | 100,581,704 |
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：