股票概览
8.22
-2.14%
-0.18
8.43
开盘价
8.43
最高价
8.22
最低价
254,219
成交量
数据更新至: 2025-01-27
技术指标
8.30
MA5 (5日均线)
8.28
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 | 8.43 | 8.43 | 8.22 | 8.22 | -2.14% | 254,219 | 210,918,928 |
| 2025-01-24 | 8.32 | 8.44 | 8.31 | 8.4 | +0.72% | 258,889 | 217,049,184 |
| 2025-01-23 | 8.38 | 8.55 | 8.32 | 8.34 | +0.85% | 413,055 | 348,574,314 |
| 2025-01-22 | 8.28 | 8.29 | 8.2 | 8.27 | -0.24% | 224,247 | 184,942,695 |
| 2025-01-21 | 8.35 | 8.36 | 8.24 | 8.29 | 0% | 184,308 | 152,795,316 |
| 2025-01-20 | 8.3 | 8.39 | 8.26 | 8.29 | +0.61% | 236,023 | 196,567,358 |
| 2025-01-17 | 8.23 | 8.31 | 8.19 | 8.24 | 0% | 198,623 | 163,964,114 |
| 2025-01-16 | 8.28 | 8.39 | 8.18 | 8.24 | 0% | 279,860 | 231,951,697 |
| 2025-01-15 | 8.25 | 8.28 | 8.19 | 8.24 | -0.48% | 271,060 | 223,141,873 |
| 2025-01-14 | 8.06 | 8.31 | 8.06 | 8.28 | +2.73% | 420,679 | 345,482,129 |
| 2025-01-13 | 7.95 | 8.09 | 7.95 | 8.06 | +0.5% | 222,111 | 178,271,552 |
| 2025-01-10 | 8.15 | 8.2 | 8.01 | 8.02 | -1.6% | 208,006 | 168,637,347 |
| 2025-01-09 | 8.14 | 8.23 | 8.12 | 8.15 | -0.37% | 224,004 | 182,864,077 |
| 2025-01-08 | 8.2 | 8.23 | 7.99 | 8.18 | -0.61% | 348,526 | 282,386,002 |
| 2025-01-07 | 8.19 | 8.24 | 8.1 | 8.23 | +0.49% | 268,360 | 219,366,466 |
| 2025-01-06 | 8.16 | 8.25 | 8.11 | 8.19 | -0.12% | 277,484 | 226,690,679 |
| 2025-01-03 | 8.35 | 8.41 | 8.18 | 8.2 | -1.68% | 380,073 | 315,001,475 |
| 2025-01-02 | 8.72 | 8.75 | 8.26 | 8.34 | -4.47% | 569,739 | 484,402,500 |
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：