股票概览
8.51
+0.95%
+0.08
8.48
开盘价
8.58
最高价
8.46
最低价
44,276
成交量
数据更新至: 2025-01-27
技术指标
8.43
MA5 (5日均线)
8.45
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 | 8.48 | 8.58 | 8.46 | 8.51 | +0.95% | 44,276 | 37,750,412 |
| 2025-01-24 | 8.37 | 8.47 | 8.37 | 8.43 | +0.36% | 37,770 | 31,832,792 |
| 2025-01-23 | 8.45 | 8.57 | 8.4 | 8.4 | +0.12% | 51,802 | 43,956,696 |
| 2025-01-22 | 8.45 | 8.45 | 8.33 | 8.39 | -0.47% | 29,688 | 24,828,655 |
| 2025-01-21 | 8.52 | 8.52 | 8.38 | 8.43 | -0.47% | 28,315 | 23,832,353 |
| 2025-01-20 | 8.54 | 8.55 | 8.47 | 8.47 | -0.12% | 43,064 | 36,650,059 |
| 2025-01-17 | 8.47 | 8.54 | 8.41 | 8.48 | +0.24% | 37,180 | 31,525,059 |
| 2025-01-16 | 8.48 | 8.59 | 8.44 | 8.46 | 0% | 41,945 | 35,694,833 |
| 2025-01-15 | 8.47 | 8.48 | 8.4 | 8.46 | -0.35% | 43,109 | 36,373,683 |
| 2025-01-14 | 8.33 | 8.5 | 8.32 | 8.49 | +1.92% | 56,903 | 47,997,000 |
| 2025-01-13 | 8.24 | 8.36 | 8.2 | 8.33 | +0.73% | 36,942 | 30,624,745 |
| 2025-01-10 | 8.4 | 8.43 | 8.26 | 8.27 | -1.78% | 59,886 | 49,825,851 |
| 2025-01-09 | 8.47 | 8.53 | 8.39 | 8.42 | -1.17% | 59,023 | 49,756,261 |
| 2025-01-08 | 8.65 | 8.65 | 8.4 | 8.52 | -1.39% | 41,985 | 35,764,753 |
| 2025-01-07 | 8.56 | 8.65 | 8.5 | 8.64 | +0.93% | 51,247 | 44,062,198 |
| 2025-01-06 | 8.51 | 8.59 | 8.41 | 8.56 | +0.71% | 48,844 | 41,572,207 |
| 2025-01-03 | 8.67 | 8.73 | 8.48 | 8.5 | -1.96% | 61,776 | 53,127,383 |
| 2025-01-02 | 8.86 | 8.93 | 8.62 | 8.67 | -2.14% | 59,883 | 52,478,984 |
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：