股票概览
8.61
-1.71%
-0.15
8.72
开盘价
8.83
最高价
8.57
最低价
46,805
成交量
数据更新至: 2025-01-27
技术指标
8.78
MA5 (5日均线)
8.73
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 | 8.72 | 8.83 | 8.57 | 8.61 | -1.71% | 46,805 | 40,736,235 |
| 2025-01-24 | 8.7 | 8.79 | 8.6 | 8.76 | +0.69% | 44,461 | 38,804,765 |
| 2025-01-23 | 8.81 | 8.97 | 8.7 | 8.7 | -0.91% | 69,401 | 61,351,505 |
| 2025-01-22 | 8.98 | 9.05 | 8.67 | 8.78 | -2.88% | 81,290 | 71,856,543 |
| 2025-01-21 | 8.87 | 9.2 | 8.55 | 9.04 | +2.73% | 121,678 | 108,031,109 |
| 2025-01-20 | 8.7 | 8.93 | 8.51 | 8.8 | +2.21% | 82,297 | 72,067,493 |
| 2025-01-17 | 8.6 | 8.71 | 8.52 | 8.61 | -0.23% | 56,935 | 49,026,209 |
| 2025-01-16 | 8.7 | 8.76 | 8.54 | 8.63 | -0.35% | 56,755 | 49,156,683 |
| 2025-01-15 | 8.69 | 8.83 | 8.6 | 8.66 | -0.57% | 82,129 | 71,314,401 |
| 2025-01-14 | 8.21 | 8.75 | 8.21 | 8.71 | +5.7% | 116,653 | 99,951,701 |
| 2025-01-13 | 8.31 | 8.38 | 7.98 | 8.24 | -2.14% | 114,046 | 93,063,757 |
| 2025-01-10 | 9.09 | 9.15 | 8.4 | 8.42 | -4.64% | 227,077 | 199,262,309 |
| 2025-01-09 | 7.97 | 8.83 | 7.95 | 8.83 | +9.96% | 163,396 | 140,304,207 |
| 2025-01-08 | 8.06 | 8.11 | 7.76 | 8.03 | -0.5% | 50,573 | 40,291,673 |
| 2025-01-07 | 7.9 | 8.08 | 7.83 | 8.07 | +2.02% | 46,255 | 36,817,204 |
| 2025-01-06 | 7.8 | 7.95 | 7.45 | 7.91 | +1.8% | 65,489 | 51,069,939 |
| 2025-01-03 | 8.08 | 8.19 | 7.74 | 7.77 | -4.31% | 72,945 | 57,515,525 |
| 2025-01-02 | 8.35 | 8.43 | 7.97 | 8.12 | -2.75% | 62,493 | 51,387,318 |
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：