股票概览
8.5
-2.52%
-0.22
8.67
开盘价
8.85
最高价
8.42
最低价
154,345
成交量
数据更新至: 2025-01-27
技术指标
8.61
MA5 (5日均线)
8.10
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 | 8.67 | 8.85 | 8.42 | 8.5 | -2.52% | 154,345 | 132,708,072 |
| 2025-01-24 | 8.2 | 8.83 | 8.2 | 8.72 | +3.44% | 260,638 | 223,323,619 |
| 2025-01-23 | 8.72 | 8.8 | 8.41 | 8.43 | -5.7% | 326,061 | 280,061,592 |
| 2025-01-22 | 8.11 | 9.19 | 8.03 | 8.94 | +5.92% | 575,938 | 501,159,321 |
| 2025-01-21 | 8.24 | 8.59 | 8 | 8.44 | +3.3% | 408,845 | 335,719,119 |
| 2025-01-20 | 7.3 | 8.17 | 7.21 | 8.17 | +9.96% | 246,020 | 194,445,239 |
| 2025-01-17 | 7.4 | 7.54 | 7.38 | 7.43 | 0% | 53,657 | 39,991,149 |
| 2025-01-16 | 7.54 | 7.61 | 7.38 | 7.43 | -0.27% | 61,938 | 46,401,176 |
| 2025-01-15 | 7.52 | 7.56 | 7.41 | 7.45 | -0.93% | 55,757 | 41,679,260 |
| 2025-01-14 | 7.2 | 7.53 | 7.19 | 7.52 | +4.88% | 90,529 | 67,056,241 |
| 2025-01-13 | 7.03 | 7.28 | 6.96 | 7.17 | +0.99% | 56,022 | 39,999,813 |
| 2025-01-10 | 7.23 | 7.34 | 7.1 | 7.1 | -1.8% | 61,084 | 44,176,018 |
| 2025-01-09 | 7.1 | 7.33 | 7.1 | 7.23 | +1.12% | 70,986 | 51,409,504 |
| 2025-01-08 | 7.19 | 7.2 | 6.93 | 7.15 | -0.69% | 68,391 | 48,441,500 |
| 2025-01-07 | 6.99 | 7.2 | 6.99 | 7.2 | +3% | 66,834 | 47,336,602 |
| 2025-01-06 | 6.9 | 7.01 | 6.7 | 6.99 | +0.58% | 63,872 | 44,098,804 |
| 2025-01-03 | 7.26 | 7.29 | 6.91 | 6.95 | -4.14% | 101,588 | 71,641,976 |
| 2025-01-02 | 7.42 | 7.56 | 7.16 | 7.25 | -1.63% | 83,343 | 61,493,232 |
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：