股票概览
8.2
+0.99%
+0.08
8.17
开盘价
8.34
最高价
8.16
最低价
32,052
成交量
数据更新至: 2025-01-27
技术指标
8.06
MA5 (5日均线)
8.01
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 | 8.17 | 8.34 | 8.16 | 8.2 | +0.99% | 32,052 | 26,439,629 |
| 2025-01-24 | 8 | 8.13 | 7.93 | 8.12 | +1.37% | 23,223 | 18,674,774 |
| 2025-01-23 | 8.01 | 8.19 | 8.01 | 8.01 | +0.63% | 37,936 | 30,670,681 |
| 2025-01-22 | 8 | 8 | 7.89 | 7.96 | -0.38% | 15,568 | 12,390,166 |
| 2025-01-21 | 8.05 | 8.07 | 7.92 | 7.99 | -0.62% | 18,772 | 14,949,732 |
| 2025-01-20 | 7.9 | 8.08 | 7.88 | 8.04 | +1.39% | 23,973 | 19,177,970 |
| 2025-01-17 | 7.92 | 7.96 | 7.86 | 7.93 | 0% | 15,540 | 12,298,765 |
| 2025-01-16 | 7.98 | 8.07 | 7.86 | 7.93 | -0.38% | 21,784 | 17,352,567 |
| 2025-01-15 | 7.93 | 7.98 | 7.85 | 7.96 | +0.38% | 27,181 | 21,555,162 |
| 2025-01-14 | 7.66 | 7.93 | 7.63 | 7.93 | +3.52% | 32,487 | 25,519,749 |
| 2025-01-13 | 7.53 | 7.71 | 7.4 | 7.66 | +0.79% | 29,770 | 22,549,579 |
| 2025-01-10 | 7.8 | 7.95 | 7.6 | 7.6 | -2.69% | 28,874 | 22,374,586 |
| 2025-01-09 | 7.71 | 7.85 | 7.7 | 7.81 | +0.26% | 24,288 | 18,952,225 |
| 2025-01-08 | 7.8 | 7.89 | 7.62 | 7.79 | -0.26% | 30,601 | 23,794,184 |
| 2025-01-07 | 7.63 | 7.83 | 7.6 | 7.81 | +2.23% | 27,919 | 21,475,818 |
| 2025-01-06 | 7.67 | 7.73 | 7.35 | 7.64 | -0.13% | 30,675 | 23,308,702 |
| 2025-01-03 | 7.92 | 7.98 | 7.62 | 7.65 | -3.29% | 48,684 | 37,625,394 |
| 2025-01-02 | 8.03 | 8.17 | 7.84 | 7.91 | -1.49% | 51,291 | 41,143,620 |
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：