股票概览
8.78
+2.09%
+0.18
8.63
开盘价
8.92
最高价
8.49
最低价
521,312
成交量
数据更新至: 2025-01-27
技术指标
8.64
MA5 (5日均线)
8.22
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 | 8.63 | 8.92 | 8.49 | 8.78 | +2.09% | 521,312 | 456,095,825 |
| 2025-01-24 | 8.58 | 8.8 | 8.46 | 8.6 | +1.18% | 520,034 | 449,016,880 |
| 2025-01-23 | 8.64 | 8.96 | 8.47 | 8.5 | -1.62% | 594,204 | 516,099,528 |
| 2025-01-22 | 8.56 | 8.83 | 8.32 | 8.64 | -0.23% | 591,000 | 510,225,350 |
| 2025-01-21 | 8.17 | 8.69 | 8.15 | 8.66 | +5.1% | 967,122 | 821,474,530 |
| 2025-01-20 | 7.87 | 8.55 | 7.87 | 8.24 | +6.05% | 1,173,209 | 962,348,024 |
| 2025-01-17 | 7.81 | 7.93 | 7.62 | 7.77 | -1.02% | 496,511 | 386,680,887 |
| 2025-01-16 | 7.45 | 7.9 | 7.38 | 7.85 | +5.37% | 939,976 | 729,862,184 |
| 2025-01-15 | 7.64 | 7.81 | 7.4 | 7.45 | -2.74% | 566,706 | 430,296,364 |
| 2025-01-14 | 7.35 | 7.71 | 7.17 | 7.66 | +3.79% | 829,529 | 625,259,631 |
| 2025-01-13 | 7.64 | 8 | 7.28 | 7.38 | -3.91% | 1,060,655 | 804,999,639 |
| 2025-01-10 | 7.75 | 7.97 | 7.52 | 7.68 | -0.52% | 701,858 | 540,584,967 |
| 2025-01-09 | 7.66 | 7.83 | 7.61 | 7.72 | -1.15% | 727,775 | 562,505,748 |
| 2025-01-08 | 7.93 | 7.97 | 7.49 | 7.81 | -3.58% | 1,231,737 | 950,642,223 |
| 2025-01-07 | 7.81 | 8.18 | 7.59 | 8.1 | +2.79% | 1,360,540 | 1,073,068,677 |
| 2025-01-06 | 7.44 | 7.99 | 7.02 | 7.88 | +5.35% | 2,045,213 | 1,567,408,071 |
| 2025-01-03 | 7.65 | 7.8 | 7.31 | 7.48 | -1.45% | 1,683,115 | 1,264,416,632 |
| 2025-01-02 | 7.63 | 8.17 | 7.49 | 7.59 | +1.2% | 2,369,577 | 1,847,848,550 |
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：