股票概览
8.41
+1.69%
+0.14
8.28
开盘价
8.58
最高价
8.2
最低价
72,610
成交量
数据更新至: 2025-01-27
技术指标
8.22
MA5 (5日均线)
8.21
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 | 8.28 | 8.58 | 8.2 | 8.41 | +1.69% | 72,610 | 60,954,191 |
| 2025-01-24 | 8.11 | 8.34 | 8.05 | 8.27 | +1.47% | 68,037 | 55,980,795 |
| 2025-01-23 | 8.27 | 8.47 | 8.11 | 8.15 | 0% | 70,993 | 58,963,178 |
| 2025-01-22 | 8.1 | 8.66 | 7.98 | 8.15 | +0.25% | 117,787 | 97,294,958 |
| 2025-01-21 | 8.3 | 8.33 | 8.08 | 8.13 | -1.81% | 40,715 | 33,172,466 |
| 2025-01-20 | 8.16 | 8.32 | 8 | 8.28 | +2.35% | 51,610 | 42,416,848 |
| 2025-01-17 | 8.18 | 8.19 | 8.01 | 8.09 | -2.29% | 55,784 | 45,116,281 |
| 2025-01-16 | 8.25 | 8.42 | 8.15 | 8.28 | +0.85% | 52,449 | 43,428,694 |
| 2025-01-15 | 8.14 | 8.3 | 8.06 | 8.21 | +0.86% | 65,745 | 53,871,074 |
| 2025-01-14 | 7.77 | 8.15 | 7.77 | 8.14 | +5.3% | 63,955 | 51,413,646 |
| 2025-01-13 | 7.69 | 7.81 | 7.51 | 7.73 | -0.77% | 56,087 | 43,127,732 |
| 2025-01-10 | 8.04 | 8.18 | 7.77 | 7.79 | -3.35% | 62,947 | 50,369,953 |
| 2025-01-09 | 7.97 | 8.25 | 7.97 | 8.06 | +0.37% | 81,866 | 66,299,064 |
| 2025-01-08 | 8.08 | 8.09 | 7.78 | 8.03 | -0.74% | 75,963 | 60,469,957 |
| 2025-01-07 | 7.81 | 8.1 | 7.81 | 8.09 | +3.19% | 62,617 | 50,035,881 |
| 2025-01-06 | 7.96 | 8.11 | 7.75 | 7.84 | -2.49% | 77,400 | 60,950,161 |
| 2025-01-03 | 8.56 | 8.68 | 8.01 | 8.04 | -6.07% | 98,125 | 80,248,354 |
| 2025-01-02 | 8.64 | 8.84 | 8.39 | 8.56 | -2.39% | 79,876 | 69,231,211 |
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：