股票概览
8.1
-1.46%
-0.12
8.23
开盘价
8.3
最高价
8.1
最低价
77,326
成交量
数据更新至: 2025-01-27
技术指标
8.23
MA5 (5日均线)
8.16
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 | 8.23 | 8.3 | 8.1 | 8.1 | -1.46% | 77,326 | 63,166,310 |
| 2025-01-24 | 8.18 | 8.28 | 8.18 | 8.22 | 0% | 93,146 | 76,619,554 |
| 2025-01-23 | 8.4 | 8.48 | 8.21 | 8.22 | -1.79% | 150,083 | 125,306,360 |
| 2025-01-22 | 8.18 | 8.38 | 8.11 | 8.37 | +1.82% | 124,850 | 103,203,102 |
| 2025-01-21 | 8.3 | 8.31 | 8.13 | 8.22 | -0.36% | 114,883 | 94,341,446 |
| 2025-01-20 | 8.27 | 8.49 | 8.19 | 8.25 | +1.6% | 221,166 | 184,294,025 |
| 2025-01-17 | 8.02 | 8.17 | 7.99 | 8.12 | +1.12% | 107,466 | 87,161,850 |
| 2025-01-16 | 8 | 8.15 | 7.95 | 8.03 | +0.12% | 95,762 | 77,151,411 |
| 2025-01-15 | 8.08 | 8.1 | 7.93 | 8.02 | -0.5% | 91,550 | 73,188,568 |
| 2025-01-14 | 7.9 | 8.08 | 7.8 | 8.06 | +2.28% | 122,940 | 98,119,177 |
| 2025-01-13 | 7.97 | 8.09 | 7.86 | 7.88 | -1.25% | 83,267 | 66,311,799 |
| 2025-01-10 | 7.98 | 8.05 | 7.92 | 7.98 | -0.25% | 82,784 | 66,172,697 |
| 2025-01-09 | 8.12 | 8.12 | 7.92 | 8 | -1.36% | 121,446 | 96,899,807 |
| 2025-01-08 | 7.95 | 8.14 | 7.94 | 8.11 | +1.76% | 160,127 | 129,114,217 |
| 2025-01-07 | 7.73 | 7.99 | 7.72 | 7.97 | +2.31% | 128,075 | 100,750,188 |
| 2025-01-06 | 7.69 | 7.89 | 7.69 | 7.79 | +1.43% | 112,176 | 87,398,731 |
| 2025-01-03 | 7.64 | 7.85 | 7.61 | 7.68 | +1.32% | 134,432 | 104,009,698 |
| 2025-01-02 | 7.77 | 7.82 | 7.5 | 7.58 | -2.82% | 118,138 | 90,684,839 |
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：