股票概览
8.66
+0.46%
+0.04
8.62
开盘价
8.72
最高价
8.61
最低价
37,516
成交量
数据更新至: 2025-01-27
技术指标
8.61
MA5 (5日均线)
8.62
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 | 8.62 | 8.72 | 8.61 | 8.66 | +0.46% | 37,516 | 32,556,368 |
| 2025-01-24 | 8.58 | 8.63 | 8.55 | 8.62 | +0.12% | 28,277 | 24,296,896 |
| 2025-01-23 | 8.6 | 8.66 | 8.59 | 8.61 | +0.7% | 35,707 | 30,815,828 |
| 2025-01-22 | 8.59 | 8.61 | 8.53 | 8.55 | -0.7% | 23,226 | 19,902,266 |
| 2025-01-21 | 8.66 | 8.69 | 8.57 | 8.61 | -0.58% | 30,384 | 26,165,696 |
| 2025-01-20 | 8.65 | 8.68 | 8.61 | 8.66 | +0.35% | 39,840 | 34,449,558 |
| 2025-01-17 | 8.59 | 8.65 | 8.56 | 8.63 | +0.23% | 40,225 | 34,630,510 |
| 2025-01-16 | 8.58 | 8.66 | 8.56 | 8.61 | +0.58% | 48,002 | 41,305,452 |
| 2025-01-15 | 8.6 | 8.61 | 8.54 | 8.56 | -0.93% | 42,640 | 36,515,746 |
| 2025-01-14 | 8.48 | 8.64 | 8.46 | 8.64 | +2.01% | 54,994 | 47,120,426 |
| 2025-01-13 | 8.48 | 8.51 | 8.41 | 8.47 | +0.36% | 30,144 | 25,497,587 |
| 2025-01-10 | 8.55 | 8.6 | 8.44 | 8.44 | -1.52% | 43,330 | 36,815,605 |
| 2025-01-09 | 8.62 | 8.65 | 8.55 | 8.57 | -0.81% | 31,069 | 26,717,913 |
| 2025-01-08 | 8.65 | 8.68 | 8.51 | 8.64 | -0.46% | 44,765 | 38,496,656 |
| 2025-01-07 | 8.63 | 8.68 | 8.54 | 8.68 | +0.23% | 40,037 | 34,486,907 |
| 2025-01-06 | 8.61 | 8.71 | 8.52 | 8.66 | +0.58% | 35,648 | 30,750,687 |
| 2025-01-03 | 8.72 | 8.75 | 8.59 | 8.61 | -1.03% | 54,798 | 47,534,715 |
| 2025-01-02 | 8.76 | 8.86 | 8.66 | 8.7 | -0.8% | 58,229 | 51,052,491 |
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：