股票概览
8.33
+1.34%
+0.11
8.22
开盘价
8.35
最高价
8.19
最低价
1,553,732
成交量
数据更新至: 2025-01-27
技术指标
8.30
MA5 (5日均线)
8.57
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 | 8.35 | 8.19 | 8.33 | +1.34% | 1,553,732 | 1,288,482,458 |
| 2025-01-24 | 8.23 | 8.29 | 8.17 | 8.22 | -0.48% | 1,491,771 | 1,228,142,328 |
| 2025-01-23 | 8.26 | 8.37 | 8.24 | 8.26 | +0.36% | 1,523,746 | 1,262,909,903 |
| 2025-01-22 | 8.41 | 8.44 | 8.2 | 8.23 | -2.6% | 1,922,712 | 1,592,888,788 |
| 2025-01-21 | 8.53 | 8.56 | 8.41 | 8.45 | -1.4% | 1,522,666 | 1,288,524,298 |
| 2025-01-20 | 8.82 | 8.82 | 8.55 | 8.57 | -2.94% | 2,354,036 | 2,033,703,848 |
| 2025-01-17 | 8.95 | 8.98 | 8.82 | 8.83 | -1.89% | 1,502,697 | 1,334,267,977 |
| 2025-01-16 | 8.93 | 9.04 | 8.88 | 9 | +1.58% | 1,534,548 | 1,378,337,203 |
| 2025-01-15 | 8.86 | 9.02 | 8.79 | 8.86 | -0.45% | 1,414,869 | 1,258,878,298 |
| 2025-01-14 | 8.81 | 8.91 | 8.75 | 8.9 | +0.34% | 1,588,847 | 1,407,341,963 |
| 2025-01-13 | 8.9 | 8.95 | 8.72 | 8.87 | +1.37% | 1,781,679 | 1,578,493,988 |
| 2025-01-10 | 8.86 | 8.91 | 8.69 | 8.75 | -0.79% | 1,434,638 | 1,258,431,039 |
| 2025-01-09 | 8.99 | 9.03 | 8.7 | 8.82 | -2.54% | 1,536,295 | 1,361,696,664 |
| 2025-01-08 | 8.86 | 9.17 | 8.84 | 9.05 | +2.38% | 2,275,089 | 2,057,337,764 |
| 2025-01-07 | 8.86 | 8.93 | 8.75 | 8.84 | -0.79% | 1,222,673 | 1,077,809,048 |
| 2025-01-06 | 8.87 | 8.95 | 8.68 | 8.91 | +0.68% | 1,704,628 | 1,509,884,540 |
| 2025-01-03 | 8.81 | 8.95 | 8.8 | 8.85 | +0.91% | 1,789,653 | 1,589,925,430 |
| 2025-01-02 | 8.91 | 9.01 | 8.73 | 8.77 | -1.9% | 1,849,814 | 1,636,853,877 |
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：