股票概览
8.31
-0.24%
-0.02
8.34
开盘价
8.43
最高价
8.31
最低价
72,286
成交量
数据更新至: 2025-01-27
技术指标
8.31
MA5 (5日均线)
8.32
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 | 8.34 | 8.43 | 8.31 | 8.31 | -0.24% | 72,286 | 60,502,999 |
| 2025-01-24 | 8.24 | 8.36 | 8.22 | 8.33 | +0.85% | 69,259 | 57,491,858 |
| 2025-01-23 | 8.36 | 8.43 | 8.25 | 8.26 | -0.6% | 89,614 | 74,705,384 |
| 2025-01-22 | 8.36 | 8.36 | 8.22 | 8.31 | -0.24% | 56,983 | 47,202,277 |
| 2025-01-21 | 8.43 | 8.45 | 8.31 | 8.33 | -0.6% | 60,055 | 50,155,375 |
| 2025-01-20 | 8.36 | 8.42 | 8.32 | 8.38 | +0.72% | 81,715 | 68,435,281 |
| 2025-01-17 | 8.26 | 8.36 | 8.23 | 8.32 | +0.24% | 59,802 | 49,732,923 |
| 2025-01-16 | 8.29 | 8.41 | 8.24 | 8.3 | +0.24% | 84,724 | 70,463,450 |
| 2025-01-15 | 8.29 | 8.34 | 8.23 | 8.28 | -0.84% | 91,049 | 75,404,425 |
| 2025-01-14 | 8.15 | 8.36 | 8.14 | 8.35 | +2.33% | 105,754 | 87,456,983 |
| 2025-01-13 | 8.12 | 8.18 | 8.03 | 8.16 | +0.12% | 73,662 | 59,730,775 |
| 2025-01-10 | 8.3 | 8.32 | 8.15 | 8.15 | -1.57% | 66,507 | 54,633,939 |
| 2025-01-09 | 8.31 | 8.44 | 8.26 | 8.28 | -0.72% | 73,507 | 61,254,881 |
| 2025-01-08 | 8.36 | 8.4 | 8.19 | 8.34 | -0.36% | 108,912 | 90,386,108 |
| 2025-01-07 | 8.43 | 8.48 | 8.31 | 8.37 | -0.83% | 83,559 | 69,924,616 |
| 2025-01-06 | 8.39 | 8.54 | 8.27 | 8.44 | -0.71% | 101,935 | 85,849,952 |
| 2025-01-03 | 8.77 | 8.79 | 8.48 | 8.5 | -2.63% | 115,057 | 99,084,228 |
| 2025-01-02 | 8.88 | 8.99 | 8.67 | 8.73 | -1.69% | 125,087 | 110,942,651 |
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：