股票概览
8.15
-1.93%
-0.16
8.3
开盘价
8.44
最高价
8.15
最低价
35,433
成交量
数据更新至: 2025-01-27
技术指标
8.17
MA5 (5日均线)
8.27
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 | 8.44 | 8.15 | 8.15 | -1.93% | 35,433 | 29,397,115 |
| 2025-01-24 | 8.21 | 8.38 | 8.11 | 8.31 | +3.23% | 57,525 | 47,469,724 |
| 2025-01-23 | 8.2 | 8.31 | 8.05 | 8.05 | -0.98% | 40,638 | 33,272,681 |
| 2025-01-22 | 8.2 | 8.32 | 8.1 | 8.13 | -0.97% | 31,394 | 25,640,061 |
| 2025-01-21 | 8.37 | 8.51 | 8.15 | 8.21 | -2.73% | 46,546 | 38,446,246 |
| 2025-01-20 | 8.46 | 8.6 | 8.25 | 8.44 | +1.56% | 71,746 | 60,349,365 |
| 2025-01-17 | 8.45 | 8.49 | 8.22 | 8.31 | -2.58% | 56,344 | 46,826,518 |
| 2025-01-16 | 8.32 | 8.62 | 8.26 | 8.53 | +3.27% | 77,661 | 65,568,362 |
| 2025-01-15 | 8.3 | 8.44 | 8.14 | 8.26 | -0.48% | 44,948 | 37,245,261 |
| 2025-01-14 | 7.81 | 8.41 | 7.81 | 8.3 | +5.73% | 60,069 | 49,062,873 |
| 2025-01-13 | 7.76 | 7.85 | 7.47 | 7.85 | +0.9% | 39,974 | 30,802,882 |
| 2025-01-10 | 8.29 | 8.31 | 7.78 | 7.78 | -6.04% | 60,382 | 48,574,787 |
| 2025-01-09 | 8.22 | 8.57 | 8.1 | 8.28 | +0.36% | 50,925 | 42,635,014 |
| 2025-01-08 | 8.25 | 8.54 | 8.05 | 8.25 | -0.72% | 50,786 | 42,313,248 |
| 2025-01-07 | 8.21 | 8.33 | 8.03 | 8.31 | +1.22% | 44,010 | 35,949,712 |
| 2025-01-06 | 8.08 | 8.35 | 7.72 | 8.21 | +2.75% | 58,709 | 47,808,659 |
| 2025-01-03 | 8.41 | 8.48 | 7.97 | 7.99 | -5.44% | 51,923 | 42,437,517 |
| 2025-01-02 | 8.58 | 8.74 | 8.25 | 8.45 | -1.4% | 45,991 | 39,040,852 |
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：