股票概览
8
-2.08%
-0.17
8.16
开盘价
8.26
最高价
8
最低价
58,024
成交量
数据更新至: 2025-01-27
技术指标
8.18
MA5 (5日均线)
8.14
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 | 8.16 | 8.26 | 8 | 8 | -2.08% | 58,024 | 47,148,297 |
| 2025-01-24 | 8.12 | 8.38 | 8.04 | 8.17 | -1.92% | 108,605 | 88,521,666 |
| 2025-01-23 | 8.1 | 8.84 | 8.03 | 8.33 | +3.61% | 157,517 | 133,094,532 |
| 2025-01-22 | 8.35 | 8.35 | 8 | 8.04 | -3.71% | 88,698 | 72,126,967 |
| 2025-01-21 | 8.31 | 8.51 | 8.12 | 8.35 | +0.97% | 107,353 | 89,514,061 |
| 2025-01-20 | 8.19 | 8.45 | 7.96 | 8.27 | +2.1% | 101,241 | 83,826,896 |
| 2025-01-17 | 8.1 | 8.23 | 7.87 | 8.1 | -0.98% | 106,386 | 85,952,673 |
| 2025-01-16 | 7.96 | 8.44 | 7.91 | 8.18 | +2.76% | 151,635 | 124,277,255 |
| 2025-01-15 | 8 | 8.14 | 7.78 | 7.96 | -0.38% | 107,707 | 85,553,571 |
| 2025-01-14 | 7.64 | 8.02 | 7.64 | 7.99 | +5.13% | 136,611 | 107,701,247 |
| 2025-01-13 | 7.42 | 7.82 | 7.2 | 7.6 | 0% | 135,501 | 101,956,691 |
| 2025-01-10 | 8.06 | 8.06 | 7.5 | 7.6 | -4.76% | 185,606 | 143,061,866 |
| 2025-01-09 | 8 | 8.27 | 7.81 | 7.98 | -2.92% | 186,761 | 149,964,222 |
| 2025-01-08 | 7.81 | 8.5 | 7.66 | 8.22 | +4.05% | 255,253 | 205,951,564 |
| 2025-01-07 | 7.46 | 8.03 | 7.46 | 7.9 | -4.7% | 304,929 | 233,108,573 |
| 2025-01-06 | 8.38 | 8.62 | 8.29 | 8.29 | -9.99% | 47,654 | 39,777,133 |
| 2025-01-03 | 10.23 | 10.23 | 9.21 | 9.21 | -9.97% | 244,822 | 230,695,400 |
| 2025-01-02 | 9 | 10.23 | 9 | 10.23 | +10% | 415,305 | 405,653,723 |
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：