股票概览
8.24
-0.48%
-0.04
8.27
开盘价
8.38
最高价
8.21
最低价
100,808
成交量
数据更新至: 2025-01-27
技术指标
8.25
MA5 (5日均线)
8.28
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 | 8.27 | 8.38 | 8.21 | 8.24 | -0.48% | 100,808 | 83,659,306 |
| 2025-01-24 | 8.23 | 8.32 | 8.17 | 8.28 | +0.61% | 99,810 | 82,265,732 |
| 2025-01-23 | 8.33 | 8.42 | 8.21 | 8.23 | -0.6% | 115,638 | 96,195,168 |
| 2025-01-22 | 8.17 | 8.34 | 8.17 | 8.28 | +0.61% | 138,557 | 114,654,630 |
| 2025-01-21 | 8.31 | 8.31 | 8.15 | 8.23 | -0.48% | 99,062 | 81,342,435 |
| 2025-01-20 | 8.31 | 8.35 | 8.23 | 8.27 | -0.72% | 151,575 | 125,593,773 |
| 2025-01-17 | 8.35 | 8.36 | 8.26 | 8.33 | -0.83% | 134,132 | 111,509,833 |
| 2025-01-16 | 8.2 | 8.41 | 8.2 | 8.4 | +2.82% | 210,791 | 175,850,395 |
| 2025-01-15 | 8.28 | 8.38 | 8.12 | 8.17 | -1.8% | 129,697 | 106,251,973 |
| 2025-01-14 | 8.18 | 8.32 | 8.09 | 8.32 | +1.46% | 198,904 | 163,780,723 |
| 2025-01-13 | 7.75 | 8.33 | 7.69 | 8.2 | +4.86% | 286,484 | 232,917,736 |
| 2025-01-10 | 7.95 | 8.09 | 7.81 | 7.82 | -2.25% | 95,255 | 75,311,982 |
| 2025-01-09 | 7.91 | 8.05 | 7.87 | 8 | +0.25% | 98,153 | 78,395,919 |
| 2025-01-08 | 8.15 | 8.17 | 7.8 | 7.98 | -2.56% | 169,924 | 135,197,856 |
| 2025-01-07 | 7.96 | 8.21 | 7.88 | 8.19 | +2.12% | 173,646 | 140,618,782 |
| 2025-01-06 | 7.75 | 8.23 | 7.66 | 8.02 | +4.16% | 271,068 | 217,121,846 |
| 2025-01-03 | 7.81 | 7.98 | 7.68 | 7.7 | -1.16% | 146,645 | 114,814,504 |
| 2025-01-02 | 7.84 | 8 | 7.7 | 7.79 | -1.02% | 141,975 | 111,636,580 |
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：