股票概览
8.47
+0.59%
+0.05
8.45
开盘价
8.57
最高价
8.45
最低价
119,541
成交量
数据更新至: 2025-01-27
技术指标
8.41
MA5 (5日均线)
8.41
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 | 8.45 | 8.57 | 8.45 | 8.47 | +0.59% | 119,541 | 101,791,550 |
| 2025-01-24 | 8.36 | 8.42 | 8.28 | 8.42 | +0.84% | 93,059 | 77,717,844 |
| 2025-01-23 | 8.46 | 8.55 | 8.35 | 8.35 | -0.48% | 113,990 | 96,459,983 |
| 2025-01-22 | 8.35 | 8.5 | 8.35 | 8.39 | -0.36% | 89,570 | 75,492,063 |
| 2025-01-21 | 8.57 | 8.57 | 8.36 | 8.42 | -1.06% | 116,458 | 98,136,654 |
| 2025-01-20 | 8.45 | 8.55 | 8.39 | 8.51 | +0.95% | 136,338 | 115,621,201 |
| 2025-01-17 | 8.34 | 8.47 | 8.32 | 8.43 | +0.24% | 82,585 | 69,464,494 |
| 2025-01-16 | 8.33 | 8.51 | 8.33 | 8.41 | +0.84% | 117,397 | 98,891,470 |
| 2025-01-15 | 8.42 | 8.42 | 8.31 | 8.34 | -0.71% | 77,569 | 64,890,198 |
| 2025-01-14 | 8.1 | 8.4 | 8.09 | 8.4 | +3.83% | 132,142 | 109,548,463 |
| 2025-01-13 | 8 | 8.11 | 7.91 | 8.09 | -0.12% | 96,451 | 77,339,759 |
| 2025-01-10 | 8.35 | 8.37 | 8.1 | 8.1 | -2.53% | 91,764 | 75,466,634 |
| 2025-01-09 | 8.26 | 8.39 | 8.26 | 8.31 | -0.24% | 84,684 | 70,606,847 |
| 2025-01-08 | 8.35 | 8.38 | 8.08 | 8.33 | -0.36% | 128,509 | 106,069,676 |
| 2025-01-07 | 8.25 | 8.37 | 8.12 | 8.36 | +0.97% | 108,959 | 89,978,028 |
| 2025-01-06 | 8.28 | 8.34 | 8.08 | 8.28 | +0.12% | 115,795 | 95,270,516 |
| 2025-01-03 | 8.55 | 8.57 | 8.23 | 8.27 | -2.71% | 173,786 | 145,803,850 |
| 2025-01-02 | 8.84 | 8.89 | 8.4 | 8.5 | -3.41% | 230,028 | 198,695,821 |
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：