股票概览
8.35
+5.83%
+0.46
8.14
开盘价
8.68
最高价
8.1
最低价
518,959
成交量
数据更新至: 2025-01-27
技术指标
7.98
MA5 (5日均线)
8.04
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 | 8.14 | 8.68 | 8.1 | 8.35 | +5.83% | 518,959 | 435,328,845 |
| 2025-01-24 | 7.83 | 7.92 | 7.7 | 7.89 | +0.9% | 196,810 | 153,838,747 |
| 2025-01-23 | 7.95 | 8.23 | 7.82 | 7.82 | +0.26% | 317,627 | 255,052,915 |
| 2025-01-22 | 8 | 8 | 7.76 | 7.8 | -3.23% | 205,565 | 161,140,355 |
| 2025-01-21 | 7.96 | 8.24 | 7.84 | 8.06 | +1.9% | 316,166 | 254,904,174 |
| 2025-01-20 | 7.94 | 8.04 | 7.85 | 7.91 | -0.25% | 183,835 | 145,665,775 |
| 2025-01-17 | 8.03 | 8.04 | 7.75 | 7.93 | -2.22% | 274,600 | 215,941,317 |
| 2025-01-16 | 8.16 | 8.42 | 8.02 | 8.11 | 0% | 274,006 | 224,069,961 |
| 2025-01-15 | 8.41 | 8.48 | 8.08 | 8.11 | -3.22% | 290,526 | 237,462,544 |
| 2025-01-14 | 8.1 | 8.38 | 8.1 | 8.38 | +5.14% | 313,835 | 258,931,686 |
| 2025-01-13 | 7.95 | 8.07 | 7.79 | 7.97 | -3.39% | 310,501 | 245,796,786 |
| 2025-01-10 | 8.4 | 8.74 | 8.25 | 8.25 | -2.83% | 406,795 | 345,631,287 |
| 2025-01-09 | 8.57 | 8.67 | 8.35 | 8.49 | -0.82% | 443,046 | 375,944,377 |
| 2025-01-08 | 8.39 | 8.71 | 8.09 | 8.56 | +5.68% | 792,208 | 662,702,319 |
| 2025-01-07 | 7.47 | 8.1 | 7.44 | 8.1 | +10.05% | 118,164 | 93,748,178 |
| 2025-01-06 | 7.78 | 7.88 | 7.31 | 7.36 | -6.12% | 367,438 | 277,846,304 |
| 2025-01-03 | 8.26 | 8.35 | 7.78 | 7.84 | -6.33% | 472,617 | 377,943,568 |
| 2025-01-02 | 8.94 | 9.11 | 8.3 | 8.37 | -9.22% | 722,643 | 626,710,246 |
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：