股票概览
8.6
0%
0
8.57
开盘价
8.73
最高价
8.57
最低价
178,695
成交量
数据更新至: 2025-01-27
技术指标
8.54
MA5 (5日均线)
8.59
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 | 8.57 | 8.73 | 8.57 | 8.6 | 0% | 178,695 | 154,565,124 |
| 2025-01-24 | 8.45 | 8.61 | 8.42 | 8.6 | +1.9% | 227,070 | 194,180,014 |
| 2025-01-23 | 8.61 | 8.67 | 8.43 | 8.44 | -0.94% | 210,143 | 179,519,580 |
| 2025-01-22 | 8.52 | 8.54 | 8.42 | 8.52 | -0.47% | 176,369 | 149,540,321 |
| 2025-01-21 | 8.61 | 8.64 | 8.48 | 8.56 | -0.35% | 149,922 | 128,158,649 |
| 2025-01-20 | 8.66 | 8.73 | 8.57 | 8.59 | +0.12% | 179,788 | 155,319,609 |
| 2025-01-17 | 8.56 | 8.64 | 8.53 | 8.58 | -0.58% | 167,202 | 143,548,873 |
| 2025-01-16 | 8.6 | 8.73 | 8.54 | 8.63 | +0.82% | 251,854 | 217,400,831 |
| 2025-01-15 | 8.72 | 8.75 | 8.5 | 8.56 | -2.95% | 371,736 | 319,990,410 |
| 2025-01-14 | 8.31 | 8.89 | 8.24 | 8.82 | +5.25% | 575,097 | 495,058,067 |
| 2025-01-13 | 8.49 | 8.57 | 8.32 | 8.38 | +1.33% | 379,473 | 320,636,222 |
| 2025-01-10 | 8.35 | 8.42 | 8.27 | 8.27 | -0.96% | 206,110 | 171,979,487 |
| 2025-01-09 | 8.29 | 8.41 | 8.27 | 8.35 | +0.12% | 211,699 | 176,832,764 |
| 2025-01-08 | 8.43 | 8.45 | 8.15 | 8.34 | -1.77% | 326,955 | 270,852,224 |
| 2025-01-07 | 8.42 | 8.5 | 8.35 | 8.49 | +1.19% | 263,303 | 221,754,115 |
| 2025-01-06 | 8.52 | 8.58 | 8.3 | 8.39 | -1.76% | 354,786 | 299,196,228 |
| 2025-01-03 | 8.97 | 9 | 8.51 | 8.54 | -4.47% | 513,470 | 447,058,300 |
| 2025-01-02 | 9.29 | 9.33 | 8.88 | 8.94 | -4.28% | 461,686 | 418,929,730 |
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：