股票概览
8.57
+0.59%
+0.05
8.52
开盘价
8.71
最高价
8.48
最低价
134,337
成交量
数据更新至: 2025-01-27
技术指标
8.42
MA5 (5日均线)
8.24
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 | 8.52 | 8.71 | 8.48 | 8.57 | +0.59% | 134,337 | 115,830,828 |
| 2025-01-24 | 8.47 | 8.53 | 8.34 | 8.52 | +0.83% | 156,418 | 132,354,082 |
| 2025-01-23 | 8.34 | 8.67 | 8.34 | 8.45 | +1.93% | 250,461 | 213,634,231 |
| 2025-01-22 | 8.3 | 8.31 | 8.21 | 8.29 | +0.24% | 65,824 | 54,392,502 |
| 2025-01-21 | 8.28 | 8.39 | 8.18 | 8.27 | +0.85% | 94,517 | 78,062,729 |
| 2025-01-20 | 8.22 | 8.34 | 8.17 | 8.2 | +0.12% | 105,925 | 87,323,146 |
| 2025-01-17 | 8.03 | 8.2 | 8 | 8.19 | +1.49% | 100,430 | 81,546,569 |
| 2025-01-16 | 7.98 | 8.17 | 7.97 | 8.07 | +1.25% | 112,898 | 91,158,998 |
| 2025-01-15 | 7.88 | 8 | 7.8 | 7.97 | +0.76% | 120,043 | 95,098,420 |
| 2025-01-14 | 7.72 | 7.92 | 7.71 | 7.91 | +2.46% | 112,088 | 87,622,533 |
| 2025-01-13 | 7.64 | 7.72 | 7.57 | 7.72 | +0.78% | 85,570 | 65,554,417 |
| 2025-01-10 | 7.88 | 7.88 | 7.66 | 7.66 | -2.17% | 136,771 | 106,156,645 |
| 2025-01-09 | 7.85 | 7.95 | 7.75 | 7.83 | -0.89% | 100,207 | 78,868,324 |
| 2025-01-08 | 7.98 | 8.09 | 7.77 | 7.9 | -1.74% | 157,349 | 124,743,883 |
| 2025-01-07 | 8.4 | 8.4 | 7.97 | 8.04 | -4.51% | 227,638 | 184,122,234 |
| 2025-01-06 | 8.36 | 8.5 | 8.23 | 8.42 | +3.82% | 229,950 | 192,879,620 |
| 2025-01-03 | 8.12 | 8.35 | 8.06 | 8.11 | 0% | 123,471 | 101,322,373 |
| 2025-01-02 | 8.31 | 8.37 | 8.05 | 8.11 | -2.29% | 123,863 | 101,820,531 |
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：