股票概览
7.8
-2.99%
-0.24
8.09
开盘价
8.2
最高价
7.8
最低价
172,347
成交量
数据更新至: 2025-01-27
技术指标
8.02
MA5 (5日均线)
8.07
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 | 8.09 | 8.2 | 7.8 | 7.8 | -2.99% | 172,347 | 137,391,836 |
| 2025-01-24 | 8.02 | 8.13 | 7.96 | 8.04 | -0.74% | 232,022 | 187,125,800 |
| 2025-01-23 | 8.19 | 8.55 | 8.1 | 8.1 | +0.87% | 368,686 | 307,359,596 |
| 2025-01-22 | 8.1 | 8.15 | 7.98 | 8.03 | -1.23% | 130,837 | 105,354,748 |
| 2025-01-21 | 8.3 | 8.34 | 8.1 | 8.13 | -1.09% | 187,064 | 152,886,178 |
| 2025-01-20 | 8.3 | 8.37 | 8.1 | 8.22 | +0.49% | 225,087 | 185,689,595 |
| 2025-01-17 | 8.06 | 8.45 | 8.02 | 8.18 | +0.49% | 318,785 | 262,021,934 |
| 2025-01-16 | 8.1 | 8.25 | 7.96 | 8.14 | +1.24% | 330,559 | 268,437,653 |
| 2025-01-15 | 7.97 | 8.3 | 7.92 | 8.04 | +0.75% | 395,179 | 319,383,833 |
| 2025-01-14 | 7.63 | 7.99 | 7.57 | 7.98 | +6.12% | 299,125 | 234,603,655 |
| 2025-01-13 | 7.35 | 7.6 | 7.21 | 7.52 | +0.94% | 144,406 | 107,382,819 |
| 2025-01-10 | 7.74 | 7.82 | 7.45 | 7.45 | -3.99% | 182,067 | 139,690,833 |
| 2025-01-09 | 7.67 | 7.82 | 7.66 | 7.76 | +0.39% | 175,303 | 136,009,147 |
| 2025-01-08 | 7.73 | 7.84 | 7.49 | 7.73 | -0.64% | 237,645 | 182,323,083 |
| 2025-01-07 | 7.5 | 7.79 | 7.45 | 7.78 | +4.29% | 218,823 | 166,574,725 |
| 2025-01-06 | 7.44 | 7.6 | 7.23 | 7.46 | -0.93% | 181,239 | 134,914,605 |
| 2025-01-03 | 7.9 | 7.97 | 7.5 | 7.53 | -4.68% | 253,920 | 194,363,399 |
| 2025-01-02 | 8.1 | 8.24 | 7.77 | 7.9 | -6.73% | 355,895 | 285,893,868 |
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：