股票概览
8.15
+2%
+0.16
7.98
开盘价
8.23
最高价
7.98
最低价
51,119
成交量
数据更新至: 2025-01-27
技术指标
7.96
MA5 (5日均线)
7.95
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 | 7.98 | 8.23 | 7.98 | 8.15 | +2% | 51,119 | 41,668,901 |
| 2025-01-24 | 7.92 | 8 | 7.88 | 7.99 | +0.88% | 33,242 | 26,415,133 |
| 2025-01-23 | 7.93 | 8.08 | 7.91 | 7.92 | +0.13% | 42,398 | 33,896,552 |
| 2025-01-22 | 7.8 | 7.96 | 7.75 | 7.91 | +1.28% | 44,859 | 35,232,911 |
| 2025-01-21 | 8.02 | 8.03 | 7.79 | 7.81 | -2.13% | 58,838 | 46,319,219 |
| 2025-01-20 | 7.98 | 8.06 | 7.95 | 7.98 | +0.25% | 27,987 | 22,407,210 |
| 2025-01-17 | 7.91 | 7.99 | 7.85 | 7.96 | +0.38% | 23,367 | 18,562,253 |
| 2025-01-16 | 7.94 | 8.03 | 7.9 | 7.93 | +0.13% | 30,221 | 24,080,810 |
| 2025-01-15 | 7.94 | 8 | 7.89 | 7.92 | -0.25% | 36,565 | 29,022,782 |
| 2025-01-14 | 7.85 | 7.96 | 7.84 | 7.94 | +1.15% | 52,485 | 41,553,136 |
| 2025-01-13 | 7.81 | 7.88 | 7.73 | 7.85 | +0.51% | 26,301 | 20,519,053 |
| 2025-01-10 | 7.88 | 7.92 | 7.81 | 7.81 | -0.89% | 25,389 | 19,941,137 |
| 2025-01-09 | 8.07 | 8.07 | 7.87 | 7.88 | -2.48% | 49,619 | 39,427,524 |
| 2025-01-08 | 8.04 | 8.11 | 7.94 | 8.08 | +0.37% | 49,868 | 40,072,025 |
| 2025-01-07 | 8.3 | 8.35 | 8.02 | 8.05 | -3.01% | 80,890 | 65,471,056 |
| 2025-01-06 | 8.21 | 8.35 | 8.16 | 8.3 | +1.22% | 47,087 | 38,894,861 |
| 2025-01-03 | 8.34 | 8.42 | 8.16 | 8.2 | -1.44% | 54,677 | 45,373,612 |
| 2025-01-02 | 8.57 | 8.69 | 8.26 | 8.32 | -3.03% | 63,100 | 53,556,204 |
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：