股票概览
8.15
-0.61%
-0.05
8.28
开盘价
8.29
最高价
8.12
最低价
126,010
成交量
数据更新至: 2025-01-27
技术指标
8.12
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 | 8.28 | 8.29 | 8.12 | 8.15 | -0.61% | 126,010 | 103,151,636 |
| 2025-01-24 | 8.12 | 8.22 | 8.1 | 8.2 | +0.86% | 136,304 | 111,246,867 |
| 2025-01-23 | 8.1 | 8.23 | 8.08 | 8.13 | +0.99% | 176,487 | 143,695,060 |
| 2025-01-22 | 8.07 | 8.08 | 7.99 | 8.05 | -0.49% | 89,923 | 72,173,734 |
| 2025-01-21 | 8.07 | 8.17 | 8.06 | 8.09 | +0.62% | 128,532 | 103,997,833 |
| 2025-01-20 | 8.1 | 8.19 | 8.01 | 8.04 | -0.25% | 157,440 | 127,114,464 |
| 2025-01-17 | 8 | 8.12 | 7.95 | 8.06 | +0.62% | 135,517 | 109,038,059 |
| 2025-01-16 | 7.97 | 8.13 | 7.94 | 8.01 | +0.5% | 153,054 | 122,923,811 |
| 2025-01-15 | 8.09 | 8.09 | 7.95 | 7.97 | -1.6% | 145,085 | 116,193,097 |
| 2025-01-14 | 7.9 | 8.13 | 7.89 | 8.1 | +2.79% | 221,753 | 178,210,193 |
| 2025-01-13 | 7.95 | 7.99 | 7.84 | 7.88 | -1.62% | 151,673 | 119,678,455 |
| 2025-01-10 | 8.1 | 8.14 | 8 | 8.01 | -1.11% | 138,302 | 111,463,090 |
| 2025-01-09 | 8.24 | 8.24 | 8.08 | 8.1 | -2.06% | 147,486 | 120,078,634 |
| 2025-01-08 | 8.31 | 8.38 | 8.07 | 8.27 | -0.96% | 181,988 | 149,694,500 |
| 2025-01-07 | 8.37 | 8.4 | 8.18 | 8.35 | -0.48% | 174,689 | 144,590,457 |
| 2025-01-06 | 8.28 | 8.41 | 8.16 | 8.39 | +0.96% | 182,463 | 151,373,921 |
| 2025-01-03 | 8.56 | 8.66 | 8.26 | 8.31 | -2.81% | 269,527 | 227,842,422 |
| 2025-01-02 | 9.07 | 9.17 | 8.47 | 8.55 | -5.42% | 343,693 | 301,782,642 |
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：