股票概览
8.24
-3.74%
-0.32
8.56
开盘价
8.61
最高价
8.23
最低价
457,190
成交量
数据更新至: 2025-01-27
技术指标
8.55
MA5 (5日均线)
8.63
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 | 8.56 | 8.61 | 8.23 | 8.24 | -3.74% | 457,190 | 382,869,259 |
| 2025-01-24 | 8.5 | 8.64 | 8.48 | 8.56 | +0.23% | 525,203 | 449,306,674 |
| 2025-01-23 | 8.88 | 9.13 | 8.54 | 8.54 | -1.95% | 937,352 | 829,009,387 |
| 2025-01-22 | 8.61 | 8.87 | 8.57 | 8.71 | 0% | 518,235 | 450,516,669 |
| 2025-01-21 | 8.7 | 8.85 | 8.5 | 8.71 | +0.81% | 490,205 | 424,987,040 |
| 2025-01-20 | 8.7 | 8.8 | 8.57 | 8.64 | +0.47% | 421,901 | 365,926,959 |
| 2025-01-17 | 8.67 | 8.77 | 8.57 | 8.6 | -0.92% | 416,896 | 360,627,904 |
| 2025-01-16 | 8.83 | 8.94 | 8.58 | 8.68 | -0.46% | 547,941 | 479,033,808 |
| 2025-01-15 | 8.67 | 8.8 | 8.59 | 8.72 | -1.47% | 631,185 | 548,891,251 |
| 2025-01-14 | 8.31 | 8.87 | 8.23 | 8.85 | +7.4% | 873,855 | 756,611,457 |
| 2025-01-13 | 8.1 | 8.33 | 7.95 | 8.24 | -0.36% | 418,573 | 341,190,687 |
| 2025-01-10 | 8.47 | 8.63 | 8.25 | 8.27 | -2.59% | 510,913 | 432,753,018 |
| 2025-01-09 | 8.4 | 8.58 | 8.37 | 8.49 | +0.12% | 424,851 | 361,223,056 |
| 2025-01-08 | 8.51 | 8.66 | 8.14 | 8.48 | -0.82% | 627,007 | 526,276,814 |
| 2025-01-07 | 8.27 | 8.59 | 8.23 | 8.55 | +3.64% | 570,726 | 478,993,269 |
| 2025-01-06 | 8.38 | 8.49 | 8.17 | 8.25 | -2.6% | 509,320 | 422,707,127 |
| 2025-01-03 | 8.73 | 8.82 | 8.37 | 8.47 | -2.87% | 791,078 | 679,294,629 |
| 2025-01-02 | 9.21 | 9.21 | 8.6 | 8.72 | -5.73% | 866,584 | 768,748,002 |
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：