股票概览
8.28
-1.9%
-0.16
8.46
开盘价
8.49
最高价
8.28
最低价
267,413
成交量
数据更新至: 2025-01-27
技术指标
8.35
MA5 (5日均线)
8.39
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 | 8.46 | 8.49 | 8.28 | 8.28 | -1.9% | 267,413 | 223,287,720 |
| 2025-01-24 | 8.33 | 8.46 | 8.31 | 8.44 | +1.32% | 267,673 | 225,320,024 |
| 2025-01-23 | 8.42 | 8.58 | 8.32 | 8.33 | +0.12% | 415,478 | 351,758,031 |
| 2025-01-22 | 8.35 | 8.36 | 8.25 | 8.32 | -0.72% | 221,193 | 183,762,149 |
| 2025-01-21 | 8.46 | 8.49 | 8.28 | 8.38 | -0.71% | 266,836 | 223,248,954 |
| 2025-01-20 | 8.55 | 8.57 | 8.4 | 8.44 | -0.47% | 284,109 | 240,760,640 |
| 2025-01-17 | 8.33 | 8.53 | 8.3 | 8.48 | +1.68% | 384,291 | 323,843,563 |
| 2025-01-16 | 8.39 | 8.52 | 8.31 | 8.34 | -0.24% | 332,545 | 279,549,438 |
| 2025-01-15 | 8.49 | 8.52 | 8.35 | 8.36 | -1.53% | 316,281 | 266,428,785 |
| 2025-01-14 | 8.24 | 8.53 | 8.21 | 8.49 | +3.16% | 381,242 | 321,026,420 |
| 2025-01-13 | 8.2 | 8.29 | 8.11 | 8.23 | -0.48% | 244,459 | 200,582,174 |
| 2025-01-10 | 8.38 | 8.51 | 8.26 | 8.27 | -1.66% | 276,460 | 231,952,051 |
| 2025-01-09 | 8.25 | 8.52 | 8.22 | 8.41 | +1.2% | 346,426 | 291,092,961 |
| 2025-01-08 | 8.48 | 8.48 | 8.12 | 8.31 | -2.24% | 419,649 | 347,185,961 |
| 2025-01-07 | 8.46 | 8.52 | 8.4 | 8.5 | +0.71% | 275,784 | 233,282,398 |
| 2025-01-06 | 8.4 | 8.48 | 8.33 | 8.44 | +0.12% | 322,566 | 270,985,903 |
| 2025-01-03 | 8.67 | 8.7 | 8.3 | 8.43 | -2.66% | 522,438 | 442,843,193 |
| 2025-01-02 | 8.97 | 9.01 | 8.57 | 8.66 | -3.35% | 445,688 | 392,436,497 |
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：