股票概览
8.71
+0.23%
+0.02
8.7
开盘价
8.8
最高价
8.69
最低价
276,095
成交量
数据更新至: 2025-01-27
技术指标
8.62
MA5 (5日均线)
8.65
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 | 8.7 | 8.8 | 8.69 | 8.71 | +0.23% | 276,095 | 241,431,137 |
| 2025-01-24 | 8.58 | 8.69 | 8.55 | 8.69 | +1.16% | 286,532 | 247,445,787 |
| 2025-01-23 | 8.57 | 8.78 | 8.56 | 8.59 | +0.7% | 420,973 | 365,010,313 |
| 2025-01-22 | 8.58 | 8.64 | 8.49 | 8.53 | -0.58% | 273,881 | 234,236,306 |
| 2025-01-21 | 8.53 | 8.59 | 8.43 | 8.58 | +0.7% | 403,173 | 343,054,981 |
| 2025-01-20 | 8.6 | 8.66 | 8.48 | 8.52 | -2.52% | 621,204 | 531,463,501 |
| 2025-01-17 | 8.69 | 8.78 | 8.69 | 8.74 | 0% | 205,799 | 179,838,196 |
| 2025-01-16 | 8.69 | 8.78 | 8.68 | 8.74 | +0.81% | 203,540 | 177,869,849 |
| 2025-01-15 | 8.7 | 8.76 | 8.67 | 8.67 | -0.69% | 182,800 | 159,012,931 |
| 2025-01-14 | 8.54 | 8.75 | 8.54 | 8.73 | +2.22% | 262,854 | 227,923,643 |
| 2025-01-13 | 8.49 | 8.55 | 8.45 | 8.54 | 0% | 154,120 | 131,099,037 |
| 2025-01-10 | 8.67 | 8.69 | 8.53 | 8.54 | -1.61% | 192,665 | 165,581,762 |
| 2025-01-09 | 8.77 | 8.77 | 8.65 | 8.68 | -1.14% | 163,679 | 142,451,158 |
| 2025-01-08 | 8.8 | 8.83 | 8.58 | 8.78 | -0.34% | 278,568 | 242,606,501 |
| 2025-01-07 | 8.86 | 8.89 | 8.73 | 8.81 | -0.9% | 206,999 | 182,307,775 |
| 2025-01-06 | 8.81 | 8.89 | 8.73 | 8.89 | +0.91% | 238,020 | 210,242,702 |
| 2025-01-03 | 8.94 | 9.03 | 8.78 | 8.81 | -1.56% | 294,795 | 262,251,853 |
| 2025-01-02 | 9.17 | 9.21 | 8.85 | 8.95 | -2.4% | 402,610 | 364,362,281 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832