股票概览
8.79
+2.33%
+0.2
8.64
开盘价
8.83
最高价
8.62
最低价
61,534
成交量
数据更新至: 2025-01-27
技术指标
8.74
MA5 (5日均线)
8.74
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 | 8.64 | 8.83 | 8.62 | 8.79 | +2.33% | 61,534 | 53,970,281 |
| 2025-01-24 | 8.6 | 8.68 | 8.5 | 8.59 | 0% | 41,812 | 35,835,678 |
| 2025-01-23 | 8.9 | 8.93 | 8.57 | 8.59 | -2.28% | 77,921 | 68,067,101 |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.79 | -1.79% | 54,911 | 48,663,746 |
| 2025-01-21 | 8.84 | 9.03 | 8.73 | 8.95 | +1.24% | 85,816 | 76,433,400 |
| 2025-01-20 | 8.79 | 8.88 | 8.66 | 8.84 | +0.8% | 96,094 | 84,425,451 |
| 2025-01-17 | 8.7 | 8.87 | 8.65 | 8.77 | +0.57% | 40,018 | 35,095,015 |
| 2025-01-16 | 8.68 | 8.79 | 8.59 | 8.72 | +0.46% | 54,320 | 47,169,028 |
| 2025-01-15 | 8.72 | 8.8 | 8.63 | 8.68 | -0.34% | 34,315 | 29,794,369 |
| 2025-01-14 | 8.46 | 8.79 | 8.4 | 8.71 | +3.44% | 60,227 | 52,038,345 |
| 2025-01-13 | 8.34 | 8.49 | 8.23 | 8.42 | +0.6% | 40,127 | 33,672,308 |
| 2025-01-10 | 8.58 | 8.66 | 8.35 | 8.37 | -2.45% | 44,308 | 37,500,041 |
| 2025-01-09 | 8.47 | 8.73 | 8.42 | 8.58 | +0.47% | 47,315 | 40,798,338 |
| 2025-01-08 | 8.64 | 8.64 | 8.42 | 8.54 | -1.27% | 52,471 | 44,683,643 |
| 2025-01-07 | 8.48 | 8.66 | 8.4 | 8.65 | +2% | 58,746 | 50,069,835 |
| 2025-01-06 | 8.34 | 8.51 | 8.21 | 8.48 | +2.17% | 87,367 | 73,274,936 |
| 2025-01-03 | 8.51 | 8.59 | 8.27 | 8.3 | -1.43% | 84,971 | 71,509,639 |
| 2025-01-02 | 8.68 | 8.75 | 8.36 | 8.42 | -3.11% | 98,633 | 84,374,303 |
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：