股票概览
8.3
-1.07%
-0.09
8.44
开盘价
8.51
最高价
8.29
最低价
48,228
成交量
数据更新至: 2025-01-27
技术指标
8.46
MA5 (5日均线)
8.36
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 | 8.44 | 8.51 | 8.29 | 8.3 | -1.07% | 48,228 | 40,498,330 |
| 2025-01-24 | 8.33 | 8.46 | 8.29 | 8.39 | -0.47% | 66,217 | 55,385,272 |
| 2025-01-23 | 8.76 | 8.86 | 8.43 | 8.43 | -1.98% | 77,721 | 66,665,012 |
| 2025-01-22 | 8.7 | 8.78 | 8.52 | 8.6 | +0.12% | 84,053 | 72,608,589 |
| 2025-01-21 | 8.87 | 8.98 | 8.54 | 8.59 | -0.23% | 124,394 | 108,111,374 |
| 2025-01-20 | 8.38 | 8.69 | 8.38 | 8.61 | +2.74% | 89,875 | 77,278,847 |
| 2025-01-17 | 8.09 | 8.5 | 8.06 | 8.38 | +3.58% | 67,014 | 55,508,011 |
| 2025-01-16 | 8.09 | 8.18 | 7.98 | 8.09 | 0% | 38,984 | 31,548,343 |
| 2025-01-15 | 8.11 | 8.18 | 8.01 | 8.09 | -0.25% | 31,619 | 25,505,607 |
| 2025-01-14 | 7.6 | 8.12 | 7.6 | 8.11 | +6.15% | 49,097 | 39,100,594 |
| 2025-01-13 | 7.7 | 7.7 | 7.44 | 7.64 | -1.42% | 36,018 | 27,332,155 |
| 2025-01-10 | 7.99 | 8.06 | 7.75 | 7.75 | -2.76% | 30,493 | 24,089,645 |
| 2025-01-09 | 7.96 | 8.08 | 7.93 | 7.97 | -0.38% | 31,570 | 25,277,799 |
| 2025-01-08 | 7.99 | 8.04 | 7.73 | 8 | +0.13% | 43,615 | 34,441,904 |
| 2025-01-07 | 7.73 | 7.99 | 7.7 | 7.99 | +3.36% | 39,293 | 30,855,322 |
| 2025-01-06 | 7.51 | 7.79 | 7.23 | 7.73 | +2.11% | 46,452 | 35,343,294 |
| 2025-01-03 | 7.91 | 8.05 | 7.46 | 7.57 | -4.18% | 51,709 | 40,116,587 |
| 2025-01-02 | 7.95 | 8.17 | 7.84 | 7.9 | -1.13% | 52,736 | 42,295,669 |
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：