股票概览
8.54
+1.55%
+0.13
8.44
开盘价
8.58
最高价
8.44
最低价
814,416
成交量
数据更新至: 2025-01-27
技术指标
8.37
MA5 (5日均线)
8.36
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 | 8.44 | 8.58 | 8.44 | 8.54 | +1.55% | 814,416 | 694,349,550 |
| 2025-01-24 | 8.44 | 8.47 | 8.3 | 8.41 | -0.36% | 762,840 | 641,609,023 |
| 2025-01-23 | 8.23 | 8.46 | 8.22 | 8.44 | +3.3% | 1,551,179 | 1,294,971,873 |
| 2025-01-22 | 8.27 | 8.27 | 8.14 | 8.17 | -1.21% | 854,873 | 699,747,356 |
| 2025-01-21 | 8.3 | 8.33 | 8.22 | 8.27 | -0.24% | 686,714 | 568,034,969 |
| 2025-01-20 | 8.34 | 8.37 | 8.28 | 8.29 | -0.6% | 676,617 | 562,069,237 |
| 2025-01-17 | 8.42 | 8.47 | 8.32 | 8.34 | -1.42% | 864,334 | 723,993,683 |
| 2025-01-16 | 8.34 | 8.46 | 8.26 | 8.46 | +1.68% | 1,119,450 | 939,090,695 |
| 2025-01-15 | 8.3 | 8.43 | 8.29 | 8.32 | 0% | 1,030,449 | 861,589,239 |
| 2025-01-14 | 8.27 | 8.37 | 8.25 | 8.32 | +0.36% | 924,205 | 767,635,843 |
| 2025-01-13 | 8.37 | 8.4 | 8.2 | 8.29 | -1.89% | 1,052,853 | 873,192,635 |
| 2025-01-10 | 8.58 | 8.59 | 8.32 | 8.45 | -3.54% | 1,382,759 | 1,167,917,853 |
| 2025-01-09 | 8.85 | 8.85 | 8.68 | 8.76 | -0.9% | 1,245,936 | 1,092,374,670 |
| 2025-01-08 | 8.64 | 8.85 | 8.64 | 8.84 | +2.2% | 1,436,877 | 1,259,720,207 |
| 2025-01-07 | 8.47 | 8.68 | 8.43 | 8.65 | +2% | 1,223,343 | 1,045,121,128 |
| 2025-01-06 | 8.44 | 8.52 | 8.25 | 8.48 | +0.12% | 1,396,564 | 1,173,590,609 |
| 2025-01-03 | 8.59 | 8.71 | 8.41 | 8.47 | -1.4% | 1,401,132 | 1,189,951,933 |
| 2025-01-02 | 8.78 | 8.85 | 8.53 | 8.59 | -2.28% | 1,223,092 | 1,060,427,679 |
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：