股票概览
8.53
+0.71%
+0.06
8.6
开盘价
8.74
最高价
8.49
最低价
21,178
成交量
数据更新至: 2025-01-27
技术指标
8.35
MA5 (5日均线)
8.35
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 | 8.6 | 8.74 | 8.49 | 8.53 | +0.71% | 21,178 | 18,248,894 |
| 2025-01-24 | 8.29 | 8.5 | 8.21 | 8.47 | +2.17% | 18,694 | 15,599,506 |
| 2025-01-23 | 8.35 | 8.53 | 8.18 | 8.29 | +1.59% | 24,826 | 20,821,097 |
| 2025-01-22 | 8.29 | 8.29 | 8.06 | 8.16 | -1.57% | 17,963 | 14,663,936 |
| 2025-01-21 | 8.46 | 8.6 | 8.13 | 8.29 | -2.01% | 27,497 | 22,738,368 |
| 2025-01-20 | 8.26 | 8.57 | 8.18 | 8.46 | +2.17% | 26,763 | 22,488,594 |
| 2025-01-17 | 8.33 | 8.47 | 8.22 | 8.28 | -0.84% | 20,981 | 17,396,799 |
| 2025-01-16 | 8.48 | 8.55 | 8.28 | 8.35 | +0.36% | 20,766 | 17,450,525 |
| 2025-01-15 | 8.45 | 8.5 | 8.25 | 8.32 | -0.36% | 22,149 | 18,472,237 |
| 2025-01-14 | 7.85 | 8.36 | 7.85 | 8.35 | +7.46% | 33,922 | 27,724,953 |
| 2025-01-13 | 7.66 | 7.84 | 7.51 | 7.77 | 0% | 25,781 | 19,876,327 |
| 2025-01-10 | 8.09 | 8.14 | 7.71 | 7.77 | -3.96% | 24,156 | 19,116,982 |
| 2025-01-09 | 7.99 | 8.14 | 7.94 | 8.09 | +0.87% | 20,380 | 16,462,959 |
| 2025-01-08 | 8.1 | 8.21 | 7.73 | 8.02 | -1.23% | 23,402 | 18,685,392 |
| 2025-01-07 | 7.79 | 8.15 | 7.76 | 8.12 | +4.64% | 22,313 | 17,761,072 |
| 2025-01-06 | 7.74 | 7.96 | 7.45 | 7.76 | -0.64% | 26,225 | 20,292,077 |
| 2025-01-03 | 8.28 | 8.32 | 7.81 | 7.81 | -4.99% | 34,839 | 27,883,387 |
| 2025-01-02 | 8.27 | 8.7 | 8.16 | 8.22 | -0.6% | 44,583 | 37,616,534 |
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：