股票概览
8.7
-0.57%
-0.05
8.71
开盘价
8.82
最高价
8.69
最低价
42,566
成交量
数据更新至: 2025-01-27
技术指标
8.70
MA5 (5日均线)
8.76
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 | 8.71 | 8.82 | 8.69 | 8.7 | -0.57% | 42,566 | 37,257,579 |
| 2025-01-24 | 8.66 | 8.75 | 8.66 | 8.75 | +0.81% | 39,288 | 34,273,617 |
| 2025-01-23 | 8.66 | 8.78 | 8.66 | 8.68 | +0.93% | 53,687 | 46,817,248 |
| 2025-01-22 | 8.75 | 8.76 | 8.56 | 8.6 | -1.83% | 45,622 | 39,364,369 |
| 2025-01-21 | 8.86 | 8.89 | 8.73 | 8.76 | -0.68% | 48,087 | 42,162,222 |
| 2025-01-20 | 8.83 | 8.86 | 8.71 | 8.82 | +1.26% | 51,870 | 45,669,401 |
| 2025-01-17 | 8.72 | 8.79 | 8.64 | 8.71 | -2.02% | 55,161 | 48,160,978 |
| 2025-01-16 | 8.85 | 8.96 | 8.83 | 8.89 | +0.45% | 66,198 | 58,899,318 |
| 2025-01-15 | 8.88 | 8.91 | 8.76 | 8.85 | -0.34% | 54,515 | 48,140,376 |
| 2025-01-14 | 8.6 | 8.88 | 8.54 | 8.88 | +4.1% | 64,416 | 56,576,475 |
| 2025-01-13 | 8.5 | 8.55 | 8.41 | 8.53 | -0.35% | 48,840 | 41,484,921 |
| 2025-01-10 | 8.55 | 8.72 | 8.55 | 8.56 | -0.23% | 76,816 | 66,240,836 |
| 2025-01-09 | 8.47 | 8.65 | 8.43 | 8.58 | +0.82% | 73,184 | 62,529,190 |
| 2025-01-08 | 8.46 | 8.56 | 8.3 | 8.51 | 0% | 79,543 | 67,120,765 |
| 2025-01-07 | 8.58 | 8.61 | 8.41 | 8.51 | -0.7% | 58,580 | 49,746,878 |
| 2025-01-06 | 8.58 | 8.72 | 8.45 | 8.57 | +0.23% | 69,010 | 59,168,031 |
| 2025-01-03 | 8.79 | 8.88 | 8.53 | 8.55 | -2.73% | 81,285 | 70,781,959 |
| 2025-01-02 | 8.87 | 8.98 | 8.72 | 8.79 | -0.68% | 96,409 | 85,459,361 |
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：