股票概览
8.29
+1.22%
+0.1
8.23
开盘价
8.33
最高价
8.21
最低价
46,370
成交量
数据更新至: 2025-01-27
技术指标
8.04
MA5 (5日均线)
8.10
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 | 8.33 | 8.21 | 8.29 | +1.22% | 46,370 | 38,420,354 |
| 2025-01-24 | 7.94 | 8.24 | 7.9 | 8.19 | +2.89% | 61,480 | 49,788,701 |
| 2025-01-23 | 7.79 | 8.05 | 7.79 | 7.96 | +2.58% | 58,012 | 46,118,763 |
| 2025-01-22 | 8.02 | 8.04 | 7.74 | 7.76 | -3.12% | 79,033 | 61,893,249 |
| 2025-01-21 | 8.18 | 8.24 | 7.96 | 8.01 | -2.08% | 49,152 | 39,529,357 |
| 2025-01-20 | 8.17 | 8.27 | 8.14 | 8.18 | +0.12% | 39,118 | 32,085,563 |
| 2025-01-17 | 8.24 | 8.24 | 8.07 | 8.17 | -0.37% | 30,640 | 25,000,332 |
| 2025-01-16 | 8.16 | 8.4 | 8.15 | 8.2 | +0.49% | 53,338 | 43,986,460 |
| 2025-01-15 | 8.08 | 8.27 | 8.04 | 8.16 | +1.49% | 56,715 | 46,180,179 |
| 2025-01-14 | 7.89 | 8.05 | 7.83 | 8.04 | +2.29% | 54,800 | 43,661,613 |
| 2025-01-13 | 7.9 | 7.94 | 7.73 | 7.86 | -1.38% | 40,808 | 32,016,905 |
| 2025-01-10 | 8.1 | 8.18 | 7.97 | 7.97 | -1.85% | 47,596 | 38,392,311 |
| 2025-01-09 | 8.18 | 8.34 | 8.11 | 8.12 | -2.17% | 38,060 | 31,142,472 |
| 2025-01-08 | 8.2 | 8.37 | 8.12 | 8.3 | +0.73% | 48,656 | 40,159,058 |
| 2025-01-07 | 8.38 | 8.38 | 8.17 | 8.24 | -0.72% | 35,264 | 29,015,477 |
| 2025-01-06 | 8.37 | 8.47 | 8.17 | 8.3 | -0.84% | 43,571 | 36,197,523 |
| 2025-01-03 | 8.64 | 8.74 | 8.35 | 8.37 | -3.24% | 61,591 | 52,357,819 |
| 2025-01-02 | 8.61 | 8.85 | 8.55 | 8.65 | +0.46% | 68,500 | 59,754,221 |
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：