股票概览
8.05
-2.78%
-0.23
8.28
开盘价
8.35
最高价
8.03
最低价
70,832
成交量
数据更新至: 2025-01-27
技术指标
8.26
MA5 (5日均线)
8.34
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 | 8.28 | 8.35 | 8.03 | 8.05 | -2.78% | 70,832 | 57,944,294 |
| 2025-01-24 | 8.26 | 8.3 | 8.18 | 8.28 | +0.24% | 74,766 | 61,646,285 |
| 2025-01-23 | 8.38 | 8.52 | 8.26 | 8.26 | -0.24% | 86,464 | 72,639,037 |
| 2025-01-22 | 8.39 | 8.48 | 8.26 | 8.28 | -2.01% | 84,745 | 70,573,150 |
| 2025-01-21 | 8.56 | 8.61 | 8.3 | 8.45 | 0% | 109,784 | 92,993,773 |
| 2025-01-20 | 8.4 | 8.57 | 8.23 | 8.45 | +1.68% | 119,141 | 100,637,260 |
| 2025-01-17 | 8.48 | 8.58 | 8.31 | 8.31 | -2.81% | 131,091 | 109,875,967 |
| 2025-01-16 | 8.4 | 8.72 | 8.4 | 8.55 | +0.94% | 188,337 | 161,764,308 |
| 2025-01-15 | 8.31 | 8.65 | 8.25 | 8.47 | +1.56% | 180,117 | 152,790,059 |
| 2025-01-14 | 7.98 | 8.36 | 7.93 | 8.34 | +5.84% | 169,234 | 138,657,911 |
| 2025-01-13 | 7.8 | 8.04 | 7.62 | 7.88 | -0.76% | 104,630 | 82,112,855 |
| 2025-01-10 | 8.39 | 8.46 | 7.93 | 7.94 | -5.14% | 168,637 | 137,209,881 |
| 2025-01-09 | 8.4 | 8.52 | 8.32 | 8.37 | -1.3% | 144,242 | 121,217,011 |
| 2025-01-08 | 8.36 | 8.63 | 8.17 | 8.48 | 0% | 208,210 | 175,345,190 |
| 2025-01-07 | 8.12 | 8.55 | 8.05 | 8.48 | +0.95% | 211,886 | 174,698,635 |
| 2025-01-06 | 8.87 | 8.9 | 8.4 | 8.4 | -9.97% | 281,957 | 242,304,341 |
| 2025-01-03 | 10.08 | 10.18 | 9.33 | 9.33 | -10.03% | 387,065 | 365,995,162 |
| 2025-01-02 | 9.53 | 10.7 | 9.46 | 10.37 | +6.58% | 617,894 | 637,222,346 |
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：