股票概览
8.06
-5.06%
-0.43
8.62
开盘价
8.65
最高价
8.02
最低价
93,141
成交量
数据更新至: 2025-01-27
技术指标
8.59
MA5 (5日均线)
8.61
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 | 8.62 | 8.65 | 8.02 | 8.06 | -5.06% | 93,141 | 76,879,323 |
| 2025-01-24 | 8.55 | 8.65 | 8.3 | 8.49 | -1.28% | 90,131 | 76,202,401 |
| 2025-01-23 | 9.05 | 9.08 | 8.55 | 8.6 | -2.49% | 81,187 | 72,067,598 |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.82 | -2% | 50,508 | 44,806,386 |
| 2025-01-21 | 8.8 | 9.1 | 8.56 | 9 | +1.93% | 111,855 | 98,575,818 |
| 2025-01-20 | 9.01 | 9.13 | 8.75 | 8.83 | 0% | 94,646 | 84,150,013 |
| 2025-01-17 | 9.07 | 9.34 | 8.81 | 8.83 | -4.02% | 171,032 | 154,370,695 |
| 2025-01-16 | 8.26 | 9.36 | 8.22 | 9.2 | +10.98% | 241,945 | 212,212,324 |
| 2025-01-15 | 8 | 8.42 | 7.91 | 8.29 | +4.15% | 121,145 | 99,735,194 |
| 2025-01-14 | 7.57 | 7.98 | 7.57 | 7.96 | +5.15% | 82,191 | 64,511,297 |
| 2025-01-13 | 7.44 | 7.8 | 7.32 | 7.57 | -0.53% | 56,959 | 43,046,730 |
| 2025-01-10 | 7.8 | 7.91 | 7.61 | 7.61 | -2.93% | 57,017 | 44,159,727 |
| 2025-01-09 | 7.61 | 7.95 | 7.51 | 7.84 | +2.35% | 76,745 | 59,818,597 |
| 2025-01-08 | 7.67 | 7.81 | 7.43 | 7.66 | -0.91% | 76,702 | 58,623,125 |
| 2025-01-07 | 7.14 | 7.75 | 7.07 | 7.73 | +9.34% | 114,531 | 85,419,398 |
| 2025-01-06 | 7.07 | 7.16 | 6.72 | 7.07 | -0.14% | 75,708 | 52,971,409 |
| 2025-01-03 | 7.74 | 7.81 | 6.99 | 7.08 | -8.05% | 103,242 | 75,928,213 |
| 2025-01-02 | 7.84 | 8.15 | 7.6 | 7.7 | -1.91% | 110,732 | 87,300,702 |
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：