股票概览
8.32
+2.34%
+0.19
8.14
开盘价
8.36
最高价
8.14
最低价
88,350
成交量
数据更新至: 2025-01-27
技术指标
8.21
MA5 (5日均线)
8.37
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 | 8.14 | 8.36 | 8.14 | 8.32 | +2.34% | 88,350 | 73,298,947 |
| 2025-01-24 | 8.26 | 8.26 | 8.08 | 8.13 | -1.33% | 80,749 | 65,651,476 |
| 2025-01-23 | 8.19 | 8.34 | 8.19 | 8.24 | +0.98% | 72,507 | 59,915,944 |
| 2025-01-22 | 8.2 | 8.29 | 8.15 | 8.16 | -0.49% | 48,871 | 40,038,039 |
| 2025-01-21 | 8.59 | 8.6 | 8.16 | 8.2 | -6.29% | 130,992 | 108,481,634 |
| 2025-01-20 | 8.65 | 8.83 | 8.62 | 8.75 | +1.86% | 118,656 | 103,562,871 |
| 2025-01-17 | 8.44 | 8.6 | 8.4 | 8.59 | +1.3% | 58,274 | 49,780,782 |
| 2025-01-16 | 8.4 | 8.5 | 8.35 | 8.48 | +1.07% | 61,533 | 51,884,071 |
| 2025-01-15 | 8.42 | 8.49 | 8.34 | 8.39 | -0.12% | 49,233 | 41,441,491 |
| 2025-01-14 | 8.13 | 8.41 | 8.11 | 8.4 | +3.83% | 71,954 | 59,979,863 |
| 2025-01-13 | 8.06 | 8.16 | 8.05 | 8.09 | -0.37% | 44,017 | 35,607,089 |
| 2025-01-10 | 8.29 | 8.32 | 8.12 | 8.12 | -2.05% | 41,927 | 34,504,918 |
| 2025-01-09 | 8.27 | 8.35 | 8.22 | 8.29 | -0.72% | 39,886 | 33,153,057 |
| 2025-01-08 | 8.3 | 8.38 | 8.18 | 8.35 | +0.12% | 64,929 | 53,935,383 |
| 2025-01-07 | 8.44 | 8.46 | 8.19 | 8.34 | -0.95% | 89,529 | 74,170,587 |
| 2025-01-06 | 8.45 | 8.56 | 8.3 | 8.42 | -0.71% | 63,285 | 53,335,002 |
| 2025-01-03 | 8.73 | 8.87 | 8.46 | 8.48 | -2.86% | 98,723 | 85,110,237 |
| 2025-01-02 | 8.83 | 8.97 | 8.68 | 8.73 | -1.24% | 91,976 | 81,183,796 |
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：