股票概览
8.12
-0.37%
-0.03
8.19
开盘价
8.32
最高价
8.12
最低价
48,890
成交量
数据更新至: 2025-01-27
技术指标
8.15
MA5 (5日均线)
8.19
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 | 8.19 | 8.32 | 8.12 | 8.12 | -0.37% | 48,890 | 40,197,819 |
| 2025-01-24 | 8.18 | 8.21 | 8.06 | 8.15 | -0.24% | 52,162 | 42,345,939 |
| 2025-01-23 | 8.23 | 8.37 | 8.17 | 8.17 | +0.86% | 65,136 | 53,892,811 |
| 2025-01-22 | 8.2 | 8.2 | 8.05 | 8.1 | -1.22% | 39,470 | 31,998,016 |
| 2025-01-21 | 8.31 | 8.36 | 8.13 | 8.2 | -1.56% | 46,845 | 38,345,658 |
| 2025-01-20 | 8.21 | 8.37 | 8.19 | 8.33 | +1.71% | 58,800 | 48,837,198 |
| 2025-01-17 | 8.25 | 8.25 | 8.11 | 8.19 | -0.12% | 47,509 | 38,850,062 |
| 2025-01-16 | 8.19 | 8.33 | 8.11 | 8.2 | +0.61% | 55,827 | 45,920,077 |
| 2025-01-15 | 8.3 | 8.33 | 8.14 | 8.15 | -1.81% | 53,335 | 43,752,846 |
| 2025-01-14 | 8.2 | 8.31 | 8.09 | 8.3 | +3.23% | 73,879 | 60,668,851 |
| 2025-01-13 | 7.82 | 8.05 | 7.66 | 8.04 | +0.63% | 62,164 | 49,098,595 |
| 2025-01-10 | 8.49 | 8.5 | 7.98 | 7.99 | -5.78% | 98,572 | 80,863,769 |
| 2025-01-09 | 8.38 | 8.62 | 8.28 | 8.48 | -0.59% | 76,074 | 64,533,673 |
| 2025-01-08 | 8.45 | 8.72 | 8.33 | 8.53 | +0.83% | 111,712 | 95,337,823 |
| 2025-01-07 | 8.65 | 8.68 | 8.26 | 8.46 | -3.86% | 133,630 | 112,498,372 |
| 2025-01-06 | 8.36 | 8.84 | 8.34 | 8.8 | +5.52% | 156,209 | 135,318,791 |
| 2025-01-03 | 8.6 | 8.71 | 8.24 | 8.34 | -2.34% | 84,043 | 71,573,442 |
| 2025-01-02 | 8.69 | 8.84 | 8.41 | 8.54 | -1.84% | 68,742 | 59,612,476 |
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：