股票概览
8.48
-3.85%
-0.34
8.7
开盘价
8.79
最高价
8.4
最低价
453,444
成交量
数据更新至: 2025-01-27
技术指标
8.82
MA5 (5日均线)
8.59
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 | 8.7 | 8.79 | 8.4 | 8.48 | -3.85% | 453,444 | 388,145,624 |
| 2025-01-24 | 8.8 | 8.92 | 8.62 | 8.82 | 0% | 435,498 | 382,973,388 |
| 2025-01-23 | 9.01 | 9.1 | 8.75 | 8.82 | -1.45% | 444,413 | 396,331,731 |
| 2025-01-22 | 8.96 | 9.04 | 8.78 | 8.95 | -1.1% | 470,590 | 418,671,580 |
| 2025-01-21 | 8.79 | 9.17 | 8.72 | 9.05 | +2.26% | 919,781 | 827,426,703 |
| 2025-01-20 | 8.24 | 8.99 | 8.24 | 8.85 | +8.06% | 960,944 | 829,149,535 |
| 2025-01-17 | 8.17 | 8.27 | 8.09 | 8.19 | -0.61% | 277,995 | 227,321,874 |
| 2025-01-16 | 8.3 | 8.35 | 8.05 | 8.24 | -0.12% | 427,069 | 350,945,168 |
| 2025-01-15 | 8.23 | 8.34 | 8.09 | 8.25 | -0.24% | 370,186 | 304,227,277 |
| 2025-01-14 | 7.85 | 8.33 | 7.76 | 8.27 | +5.35% | 551,092 | 448,576,561 |
| 2025-01-13 | 7.75 | 8.03 | 7.67 | 7.85 | +0.13% | 423,705 | 331,948,985 |
| 2025-01-10 | 8.2 | 8.24 | 7.84 | 7.84 | -4.39% | 576,576 | 463,307,261 |
| 2025-01-09 | 8.33 | 8.42 | 8.15 | 8.2 | -2.5% | 626,614 | 517,260,845 |
| 2025-01-08 | 7.97 | 8.53 | 7.88 | 8.41 | +3.57% | 1,170,419 | 960,412,455 |
| 2025-01-07 | 7.67 | 8.43 | 7.66 | 8.12 | +6.01% | 1,161,160 | 950,964,928 |
| 2025-01-06 | 7.76 | 7.88 | 7.55 | 7.66 | -2.42% | 335,323 | 258,016,219 |
| 2025-01-03 | 8.09 | 8.21 | 7.8 | 7.85 | -2.61% | 419,084 | 334,506,153 |
| 2025-01-02 | 8.22 | 8.4 | 7.9 | 8.06 | -1.95% | 417,925 | 341,910,068 |
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：