股票概览
8.55
-0.93%
-0.08
8.67
开盘价
8.76
最高价
8.53
最低价
131,666
成交量
数据更新至: 2025-01-27
技术指标
8.48
MA5 (5日均线)
8.49
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 | 8.67 | 8.76 | 8.53 | 8.55 | -0.93% | 131,666 | 113,613,149 |
| 2025-01-24 | 8.37 | 8.66 | 8.37 | 8.63 | +2.98% | 157,821 | 134,955,891 |
| 2025-01-23 | 8.45 | 8.62 | 8.37 | 8.38 | -0.36% | 114,571 | 97,518,573 |
| 2025-01-22 | 8.44 | 8.45 | 8.35 | 8.41 | -0.47% | 70,576 | 59,269,644 |
| 2025-01-21 | 8.52 | 8.54 | 8.37 | 8.45 | -0.24% | 79,646 | 67,129,450 |
| 2025-01-20 | 8.49 | 8.62 | 8.37 | 8.47 | -0.47% | 128,795 | 109,279,411 |
| 2025-01-17 | 8.48 | 8.55 | 8.4 | 8.51 | +0.35% | 76,718 | 65,111,634 |
| 2025-01-16 | 8.53 | 8.65 | 8.46 | 8.48 | +0.12% | 120,048 | 102,646,557 |
| 2025-01-15 | 8.52 | 8.53 | 8.38 | 8.47 | -0.7% | 114,607 | 96,820,009 |
| 2025-01-14 | 8.35 | 8.56 | 8.29 | 8.53 | +2.77% | 165,769 | 139,899,060 |
| 2025-01-13 | 8.15 | 8.36 | 8.1 | 8.3 | +0.48% | 98,886 | 81,559,617 |
| 2025-01-10 | 8.38 | 8.51 | 8.25 | 8.26 | -1.31% | 101,649 | 85,191,026 |
| 2025-01-09 | 8.32 | 8.43 | 8.31 | 8.37 | +0.24% | 119,801 | 100,340,297 |
| 2025-01-08 | 8.46 | 8.5 | 8.14 | 8.35 | -1.65% | 170,038 | 141,430,906 |
| 2025-01-07 | 8.43 | 8.51 | 8.38 | 8.49 | +1.07% | 113,284 | 95,632,446 |
| 2025-01-06 | 8.49 | 8.54 | 8.33 | 8.4 | -1.18% | 145,277 | 122,404,717 |
| 2025-01-03 | 8.8 | 8.81 | 8.46 | 8.5 | -2.97% | 162,111 | 139,738,676 |
| 2025-01-02 | 9.11 | 9.13 | 8.69 | 8.76 | -3.84% | 173,741 | 155,065,652 |
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：