股票概览
8.35
+1.71%
+0.14
8.2
开盘价
8.45
最高价
8.2
最低价
217,255
成交量
数据更新至: 2025-01-27
技术指标
8.15
MA5 (5日均线)
8.16
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 | 8.2 | 8.45 | 8.2 | 8.35 | +1.71% | 217,255 | 181,432,709 |
| 2025-01-24 | 8.17 | 8.23 | 8.04 | 8.21 | +0.61% | 157,131 | 128,123,912 |
| 2025-01-23 | 7.98 | 8.22 | 7.98 | 8.16 | +2.77% | 284,039 | 230,865,509 |
| 2025-01-22 | 8.05 | 8.09 | 7.92 | 7.94 | -1.61% | 156,910 | 125,101,920 |
| 2025-01-21 | 8.12 | 8.14 | 8.05 | 8.07 | -0.49% | 145,102 | 117,293,270 |
| 2025-01-20 | 8.18 | 8.2 | 8.07 | 8.11 | -0.73% | 174,243 | 141,645,077 |
| 2025-01-17 | 8.23 | 8.26 | 8.15 | 8.17 | -0.97% | 126,051 | 103,306,565 |
| 2025-01-16 | 8.3 | 8.3 | 8.13 | 8.25 | +0.61% | 150,431 | 123,696,307 |
| 2025-01-15 | 8.12 | 8.28 | 8.11 | 8.2 | +0.74% | 182,149 | 149,660,073 |
| 2025-01-14 | 8.04 | 8.19 | 8.03 | 8.14 | +1.24% | 162,856 | 132,103,056 |
| 2025-01-13 | 8.12 | 8.14 | 7.92 | 8.04 | -1.71% | 267,502 | 214,850,271 |
| 2025-01-10 | 8.22 | 8.28 | 8.1 | 8.18 | -0.73% | 165,615 | 135,717,366 |
| 2025-01-09 | 8.34 | 8.34 | 8.19 | 8.24 | -1.2% | 158,299 | 130,631,063 |
| 2025-01-08 | 8.27 | 8.35 | 8.2 | 8.34 | +0.85% | 194,134 | 161,058,264 |
| 2025-01-07 | 8.21 | 8.28 | 8.13 | 8.27 | 0% | 164,220 | 134,864,231 |
| 2025-01-06 | 8.08 | 8.3 | 7.91 | 8.27 | +1.97% | 347,419 | 282,333,410 |
| 2025-01-03 | 8.35 | 8.37 | 8.1 | 8.11 | -2.29% | 329,399 | 268,773,777 |
| 2025-01-02 | 8.51 | 8.57 | 8.24 | 8.3 | -2.47% | 473,365 | 396,276,910 |
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：