股票概览
8.21
-1.08%
-0.09
8.3
开盘价
8.39
最高价
8.18
最低价
50,600
成交量
数据更新至: 2025-01-27
技术指标
8.35
MA5 (5日均线)
8.28
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 | 8.3 | 8.39 | 8.18 | 8.21 | -1.08% | 50,600 | 41,858,969 |
| 2025-01-24 | 8.32 | 8.33 | 8.21 | 8.3 | 0% | 66,213 | 54,747,270 |
| 2025-01-23 | 8.47 | 8.58 | 8.3 | 8.3 | -1.54% | 76,637 | 64,681,104 |
| 2025-01-22 | 8.4 | 8.48 | 8.16 | 8.43 | -1.06% | 160,287 | 133,868,854 |
| 2025-01-21 | 8.28 | 8.6 | 8.05 | 8.52 | +2.53% | 224,975 | 188,137,811 |
| 2025-01-20 | 8.08 | 8.33 | 8.04 | 8.31 | +2.85% | 113,716 | 93,585,487 |
| 2025-01-17 | 7.97 | 8.08 | 7.85 | 8.08 | -1.22% | 84,569 | 67,759,125 |
| 2025-01-16 | 8.15 | 8.29 | 8.15 | 8.18 | +0.37% | 59,830 | 49,158,329 |
| 2025-01-15 | 8.25 | 8.25 | 8.12 | 8.15 | -1.81% | 56,445 | 46,180,812 |
| 2025-01-14 | 8.09 | 8.3 | 8.08 | 8.3 | +3.11% | 93,364 | 76,589,508 |
| 2025-01-13 | 7.84 | 8.1 | 7.78 | 8.05 | +0.88% | 74,680 | 59,439,822 |
| 2025-01-10 | 8.2 | 8.23 | 7.98 | 7.98 | -3.04% | 84,687 | 68,302,711 |
| 2025-01-09 | 8.31 | 8.31 | 8.13 | 8.23 | -1.44% | 90,573 | 74,448,668 |
| 2025-01-08 | 8.62 | 8.75 | 8.2 | 8.35 | -4.02% | 153,917 | 129,590,992 |
| 2025-01-07 | 9.04 | 9.04 | 8.51 | 8.7 | -4.4% | 165,885 | 145,268,387 |
| 2025-01-06 | 8.8 | 9.1 | 8.76 | 9.1 | +2.94% | 138,720 | 124,839,077 |
| 2025-01-03 | 8.85 | 9.06 | 8.69 | 8.84 | +0.23% | 152,061 | 135,561,774 |
| 2025-01-02 | 8.72 | 8.82 | 8.65 | 8.82 | +1.5% | 110,614 | 96,718,702 |
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：