股票概览
8.07
-1.82%
-0.15
7.94
开盘价
8.43
最高价
7.94
最低价
20,833
成交量
数据更新至: 2025-01-27
技术指标
8.06
MA5 (5日均线)
8.15
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 | 7.94 | 8.43 | 7.94 | 8.07 | -1.82% | 20,833 | 17,077,969 |
| 2025-01-24 | 8.05 | 8.26 | 7.96 | 8.22 | +1.61% | 22,920 | 18,611,012 |
| 2025-01-23 | 8.07 | 8.28 | 8.01 | 8.09 | +2.15% | 24,757 | 20,202,223 |
| 2025-01-22 | 7.95 | 8.05 | 7.8 | 7.92 | -0.75% | 22,465 | 17,763,060 |
| 2025-01-21 | 8.39 | 8.44 | 7.88 | 7.98 | -4.66% | 42,080 | 33,894,975 |
| 2025-01-20 | 8.11 | 8.5 | 7.92 | 8.37 | +3.21% | 36,732 | 30,410,987 |
| 2025-01-17 | 8.25 | 8.31 | 7.98 | 8.11 | -1.93% | 19,963 | 16,194,340 |
| 2025-01-16 | 8.32 | 8.51 | 8.19 | 8.27 | 0% | 21,413 | 17,848,019 |
| 2025-01-15 | 8.25 | 8.36 | 8.16 | 8.27 | +0.36% | 24,794 | 20,483,523 |
| 2025-01-14 | 7.74 | 8.28 | 7.69 | 8.24 | +7.15% | 32,022 | 25,903,006 |
| 2025-01-13 | 7.43 | 7.85 | 7.32 | 7.69 | +0.92% | 29,196 | 22,192,806 |
| 2025-01-10 | 8.01 | 8.09 | 7.61 | 7.62 | -4.87% | 23,595 | 18,435,544 |
| 2025-01-09 | 7.95 | 8.08 | 7.81 | 8.01 | +0.75% | 19,449 | 15,567,387 |
| 2025-01-08 | 8.1 | 8.22 | 7.62 | 7.95 | -1.36% | 30,301 | 24,076,130 |
| 2025-01-07 | 7.63 | 8.06 | 7.59 | 8.06 | +6.33% | 28,387 | 22,294,650 |
| 2025-01-06 | 7.57 | 7.71 | 7.21 | 7.58 | 0% | 31,991 | 24,104,490 |
| 2025-01-03 | 8.19 | 8.23 | 7.53 | 7.58 | -6.77% | 43,331 | 33,774,393 |
| 2025-01-02 | 8.27 | 8.46 | 8.03 | 8.13 | +0.37% | 36,945 | 30,592,588 |
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：