股票概览
8.71
+0.11%
+0.01
8.72
开盘价
8.82
最高价
8.68
最低价
58,915
成交量
数据更新至: 2025-01-27
技术指标
8.68
MA5 (5日均线)
8.67
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 | 8.82 | 8.68 | 8.71 | +0.11% | 58,915 | 51,573,701 |
| 2025-01-24 | 8.66 | 8.7 | 8.57 | 8.7 | +0.46% | 48,598 | 42,037,677 |
| 2025-01-23 | 8.66 | 8.79 | 8.66 | 8.66 | +0.35% | 48,501 | 42,373,439 |
| 2025-01-22 | 8.71 | 8.72 | 8.59 | 8.63 | -0.69% | 34,334 | 29,686,644 |
| 2025-01-21 | 8.77 | 8.77 | 8.63 | 8.69 | -0.57% | 36,582 | 31,753,884 |
| 2025-01-20 | 8.72 | 8.79 | 8.68 | 8.74 | +0.81% | 43,225 | 37,792,164 |
| 2025-01-17 | 8.66 | 8.69 | 8.58 | 8.67 | -0.23% | 44,059 | 38,101,280 |
| 2025-01-16 | 8.65 | 8.75 | 8.58 | 8.69 | +1.05% | 67,490 | 58,515,603 |
| 2025-01-15 | 8.65 | 8.65 | 8.56 | 8.6 | -0.46% | 38,632 | 33,208,097 |
| 2025-01-14 | 8.47 | 8.67 | 8.46 | 8.64 | +2.25% | 62,503 | 53,701,365 |
| 2025-01-13 | 8.45 | 8.49 | 8.35 | 8.45 | -0.59% | 42,927 | 36,120,408 |
| 2025-01-10 | 8.65 | 8.71 | 8.5 | 8.5 | -2.07% | 33,765 | 29,064,430 |
| 2025-01-09 | 8.67 | 8.76 | 8.65 | 8.68 | -0.57% | 39,071 | 34,046,592 |
| 2025-01-08 | 8.78 | 8.82 | 8.55 | 8.73 | -0.8% | 52,124 | 45,393,939 |
| 2025-01-07 | 8.73 | 8.8 | 8.65 | 8.8 | +0.57% | 39,776 | 34,762,253 |
| 2025-01-06 | 8.65 | 8.8 | 8.43 | 8.75 | +1.27% | 64,387 | 55,883,296 |
| 2025-01-03 | 8.86 | 8.94 | 8.6 | 8.64 | -2.48% | 71,672 | 62,844,514 |
| 2025-01-02 | 9.07 | 9.17 | 8.78 | 8.86 | -2.21% | 81,017 | 72,623,335 |
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：