股票概览
8.85
+2.67%
+0.23
8.58
开盘价
8.96
最高价
8.58
最低价
82,768
成交量
数据更新至: 2025-01-27
技术指标
8.50
MA5 (5日均线)
8.41
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 | 8.58 | 8.96 | 8.58 | 8.85 | +2.67% | 82,768 | 72,766,483 |
| 2025-01-24 | 8.35 | 8.95 | 8.3 | 8.62 | +3.23% | 78,423 | 67,095,085 |
| 2025-01-23 | 8.34 | 8.46 | 8.32 | 8.35 | +0.6% | 19,387 | 16,281,854 |
| 2025-01-22 | 8.4 | 8.4 | 8.25 | 8.3 | -1.07% | 14,910 | 12,407,760 |
| 2025-01-21 | 8.4 | 8.45 | 8.3 | 8.39 | -0.12% | 21,259 | 17,782,356 |
| 2025-01-20 | 8.4 | 8.44 | 8.3 | 8.4 | +1.2% | 24,539 | 20,569,586 |
| 2025-01-17 | 8.21 | 8.33 | 8.15 | 8.3 | +1.1% | 20,520 | 16,983,922 |
| 2025-01-16 | 8.3 | 8.41 | 8.14 | 8.21 | -1.08% | 25,558 | 21,120,758 |
| 2025-01-15 | 8.4 | 8.44 | 8.28 | 8.3 | -0.95% | 21,023 | 17,510,505 |
| 2025-01-14 | 7.97 | 8.38 | 7.96 | 8.38 | +5.28% | 40,417 | 33,294,632 |
| 2025-01-13 | 7.94 | 8 | 7.75 | 7.96 | +0.13% | 18,134 | 14,309,853 |
| 2025-01-10 | 8.08 | 8.19 | 7.91 | 7.95 | -1.73% | 24,871 | 20,076,742 |
| 2025-01-09 | 8.03 | 8.12 | 7.99 | 8.09 | +0.25% | 17,863 | 14,393,431 |
| 2025-01-08 | 8.1 | 8.15 | 7.88 | 8.07 | -0.37% | 21,527 | 17,315,487 |
| 2025-01-07 | 7.95 | 8.1 | 7.83 | 8.1 | +2.79% | 24,748 | 19,715,447 |
| 2025-01-06 | 7.77 | 7.95 | 7.47 | 7.88 | +1.16% | 41,458 | 32,244,069 |
| 2025-01-03 | 8.13 | 8.23 | 7.77 | 7.79 | -4.06% | 53,035 | 42,139,526 |
| 2025-01-02 | 8.25 | 8.36 | 8.03 | 8.12 | -1.58% | 33,634 | 27,537,424 |
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：