股票概览
8.04
-6.51%
-0.56
8.59
开盘价
8.63
最高价
8.02
最低价
427,769
成交量
数据更新至: 2025-01-27
技术指标
8.40
MA5 (5日均线)
8.29
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 | 8.59 | 8.63 | 8.02 | 8.04 | -6.51% | 427,769 | 351,964,889 |
| 2025-01-24 | 8.46 | 8.68 | 8.38 | 8.6 | +1.42% | 436,477 | 374,058,492 |
| 2025-01-23 | 8.64 | 8.8 | 8.46 | 8.48 | -1.51% | 610,849 | 527,020,987 |
| 2025-01-22 | 8.31 | 8.86 | 8.19 | 8.61 | +4.11% | 771,584 | 664,333,183 |
| 2025-01-21 | 8.4 | 8.48 | 8.14 | 8.27 | -0.24% | 332,905 | 275,438,745 |
| 2025-01-20 | 8.14 | 8.5 | 8.04 | 8.29 | +3.11% | 436,467 | 362,251,669 |
| 2025-01-17 | 8.14 | 8.17 | 7.92 | 8.04 | -1.11% | 239,848 | 192,565,736 |
| 2025-01-16 | 8.24 | 8.35 | 8.07 | 8.13 | -0.61% | 287,691 | 236,099,171 |
| 2025-01-15 | 8.29 | 8.39 | 8.13 | 8.18 | -0.61% | 336,562 | 277,370,839 |
| 2025-01-14 | 7.7 | 8.32 | 7.66 | 8.23 | +8.01% | 445,777 | 358,449,967 |
| 2025-01-13 | 7.7 | 7.81 | 7.37 | 7.62 | -2.56% | 287,911 | 218,381,698 |
| 2025-01-10 | 8.41 | 8.42 | 7.81 | 7.82 | -7.02% | 469,903 | 379,600,107 |
| 2025-01-09 | 8.2 | 8.56 | 8.11 | 8.41 | +1.57% | 636,378 | 531,204,276 |
| 2025-01-08 | 8.06 | 8.4 | 8 | 8.28 | +3.63% | 831,241 | 681,727,540 |
| 2025-01-07 | 7.25 | 7.99 | 7.22 | 7.99 | +10.06% | 229,531 | 176,004,590 |
| 2025-01-06 | 7.18 | 7.35 | 6.87 | 7.26 | +0.41% | 345,444 | 247,572,464 |
| 2025-01-03 | 8.08 | 8.11 | 7.17 | 7.23 | -9.28% | 496,257 | 371,332,636 |
| 2025-01-02 | 8.12 | 8.24 | 7.88 | 7.97 | -3.74% | 388,191 | 312,328,009 |
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：