股票概览
8.21
-0.36%
-0.03
8.22
开盘价
8.3
最高价
8.19
最低价
75,201
成交量
数据更新至: 2025-01-27
技术指标
8.15
MA5 (5日均线)
8.08
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 | 8.22 | 8.3 | 8.19 | 8.21 | -0.36% | 75,201 | 62,003,964 |
| 2025-01-24 | 8.08 | 8.24 | 8.07 | 8.24 | +1.85% | 81,384 | 66,569,880 |
| 2025-01-23 | 8.15 | 8.2 | 8.09 | 8.09 | -0.12% | 81,265 | 66,228,085 |
| 2025-01-22 | 8.1 | 8.12 | 8 | 8.1 | +0.12% | 62,902 | 50,715,998 |
| 2025-01-21 | 8.16 | 8.16 | 8.05 | 8.09 | -0.37% | 58,002 | 46,872,496 |
| 2025-01-20 | 8.12 | 8.21 | 8.09 | 8.12 | +0.62% | 81,659 | 66,414,126 |
| 2025-01-17 | 7.96 | 8.08 | 7.95 | 8.07 | +1% | 76,974 | 61,739,846 |
| 2025-01-16 | 7.95 | 8.1 | 7.93 | 7.99 | +0.76% | 101,438 | 81,293,812 |
| 2025-01-15 | 8 | 8 | 7.9 | 7.93 | -0.88% | 83,576 | 66,311,268 |
| 2025-01-14 | 7.82 | 8.02 | 7.8 | 8 | +2.3% | 121,937 | 96,889,989 |
| 2025-01-13 | 7.73 | 7.85 | 7.7 | 7.82 | 0% | 89,307 | 69,389,737 |
| 2025-01-10 | 7.94 | 7.98 | 7.82 | 7.82 | -1.51% | 73,694 | 58,127,166 |
| 2025-01-09 | 7.96 | 8.02 | 7.93 | 7.94 | -0.63% | 76,146 | 60,678,861 |
| 2025-01-08 | 8.11 | 8.11 | 7.84 | 7.99 | -1.48% | 130,815 | 103,977,506 |
| 2025-01-07 | 8.08 | 8.19 | 8.01 | 8.11 | +0.5% | 88,415 | 71,598,977 |
| 2025-01-06 | 7.97 | 8.13 | 7.89 | 8.07 | +1.38% | 104,656 | 84,020,664 |
| 2025-01-03 | 8.06 | 8.18 | 7.93 | 7.96 | -1.12% | 123,988 | 99,808,336 |
| 2025-01-02 | 8.28 | 8.31 | 7.98 | 8.05 | -2.9% | 176,106 | 143,479,617 |
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：