股票概览
8.54
+0.83%
+0.07
8.5
开盘价
8.63
最高价
8.47
最低价
129,756
成交量
数据更新至: 2025-01-27
技术指标
8.44
MA5 (5日均线)
8.43
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 | 8.5 | 8.63 | 8.47 | 8.54 | +0.83% | 129,756 | 111,174,985 |
| 2025-01-24 | 8.42 | 8.47 | 8.37 | 8.47 | +0.71% | 111,755 | 94,313,853 |
| 2025-01-23 | 8.41 | 8.48 | 8.39 | 8.41 | +0.24% | 109,781 | 92,554,353 |
| 2025-01-22 | 8.4 | 8.44 | 8.33 | 8.39 | 0% | 102,363 | 85,839,407 |
| 2025-01-21 | 8.45 | 8.46 | 8.36 | 8.39 | -0.59% | 75,279 | 63,112,256 |
| 2025-01-20 | 8.44 | 8.52 | 8.42 | 8.44 | +0.12% | 85,150 | 72,024,319 |
| 2025-01-17 | 8.41 | 8.46 | 8.37 | 8.43 | +0.24% | 91,744 | 77,220,894 |
| 2025-01-16 | 8.4 | 8.5 | 8.36 | 8.41 | 0% | 136,915 | 115,640,834 |
| 2025-01-15 | 8.4 | 8.44 | 8.35 | 8.41 | -0.12% | 87,662 | 73,484,424 |
| 2025-01-14 | 8.3 | 8.43 | 8.3 | 8.42 | +0.84% | 137,078 | 114,999,636 |
| 2025-01-13 | 8.24 | 8.39 | 8.14 | 8.35 | +1.09% | 126,019 | 104,868,385 |
| 2025-01-10 | 8.48 | 8.49 | 8.25 | 8.26 | -2.48% | 145,650 | 121,453,933 |
| 2025-01-09 | 8.57 | 8.57 | 8.46 | 8.47 | -1.17% | 103,959 | 88,280,173 |
| 2025-01-08 | 8.54 | 8.62 | 8.46 | 8.57 | +0.47% | 154,133 | 131,733,495 |
| 2025-01-07 | 8.53 | 8.59 | 8.46 | 8.53 | -0.35% | 96,527 | 82,232,702 |
| 2025-01-06 | 8.51 | 8.66 | 8.27 | 8.56 | +0.71% | 162,767 | 138,552,123 |
| 2025-01-03 | 8.56 | 8.76 | 8.45 | 8.5 | -0.7% | 223,340 | 192,083,210 |
| 2025-01-02 | 8.63 | 8.78 | 8.52 | 8.56 | -0.7% | 214,680 | 186,118,094 |
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：