股票概览
8.33
0%
0
8.3
开盘价
8.43
最高价
8.3
最低价
66,407
成交量
数据更新至: 2025-01-27
技术指标
8.28
MA5 (5日均线)
8.22
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 | 8.3 | 8.43 | 8.3 | 8.33 | 0% | 66,407 | 55,598,719 |
| 2025-01-24 | 8.26 | 8.34 | 8.2 | 8.33 | +0.85% | 62,841 | 52,031,291 |
| 2025-01-23 | 8.32 | 8.4 | 8.25 | 8.26 | 0% | 100,271 | 83,563,069 |
| 2025-01-22 | 8.17 | 8.45 | 8.14 | 8.26 | +0.73% | 99,476 | 82,244,266 |
| 2025-01-21 | 8.28 | 8.32 | 8.11 | 8.2 | -0.61% | 55,321 | 45,273,528 |
| 2025-01-20 | 8.2 | 8.29 | 8.16 | 8.25 | +1.1% | 65,123 | 53,683,705 |
| 2025-01-17 | 8.15 | 8.21 | 8.08 | 8.16 | -0.37% | 53,989 | 44,019,597 |
| 2025-01-16 | 8.11 | 8.3 | 8.1 | 8.19 | +0.99% | 71,716 | 58,789,944 |
| 2025-01-15 | 8.14 | 8.21 | 7.99 | 8.11 | -0.25% | 77,603 | 62,828,481 |
| 2025-01-14 | 7.85 | 8.13 | 7.8 | 8.13 | +4.5% | 95,774 | 76,531,881 |
| 2025-01-13 | 7.72 | 7.82 | 7.53 | 7.78 | -0.26% | 66,614 | 51,408,254 |
| 2025-01-10 | 8.18 | 8.19 | 7.8 | 7.8 | -4.65% | 118,615 | 94,569,232 |
| 2025-01-09 | 8.16 | 8.34 | 8.15 | 8.18 | -0.61% | 65,789 | 54,129,291 |
| 2025-01-08 | 8.37 | 8.38 | 8.02 | 8.23 | -2.02% | 103,103 | 84,630,650 |
| 2025-01-07 | 8.25 | 8.4 | 8.13 | 8.4 | +1.69% | 100,220 | 82,859,499 |
| 2025-01-06 | 8.16 | 8.49 | 7.94 | 8.26 | +1.6% | 123,756 | 102,099,784 |
| 2025-01-03 | 8.45 | 8.57 | 8.12 | 8.13 | -4.58% | 149,090 | 124,432,765 |
| 2025-01-02 | 8.99 | 8.99 | 8.43 | 8.52 | -5.44% | 236,949 | 205,525,033 |
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：