股票概览
8.54
+0.47%
+0.04
8.53
开盘价
8.82
最高价
8.52
最低价
38,947
成交量
数据更新至: 2025-01-27
技术指标
8.51
MA5 (5日均线)
8.56
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 | 8.53 | 8.82 | 8.52 | 8.54 | +0.47% | 38,947 | 33,693,892 |
| 2025-01-24 | 8.45 | 8.55 | 8.38 | 8.5 | +0.59% | 37,737 | 31,935,210 |
| 2025-01-23 | 8.42 | 8.62 | 8.42 | 8.45 | +0.6% | 38,246 | 32,658,360 |
| 2025-01-22 | 8.59 | 8.64 | 8.4 | 8.4 | -3% | 39,300 | 33,343,696 |
| 2025-01-21 | 8.84 | 8.85 | 8.58 | 8.66 | +0.23% | 47,147 | 40,903,600 |
| 2025-01-20 | 8.65 | 8.73 | 8.52 | 8.64 | +0.35% | 37,119 | 32,115,063 |
| 2025-01-17 | 8.6 | 8.73 | 8.5 | 8.61 | -0.35% | 38,937 | 33,463,333 |
| 2025-01-16 | 8.54 | 8.75 | 8.54 | 8.64 | +1.05% | 52,539 | 45,394,113 |
| 2025-01-15 | 8.61 | 8.68 | 8.48 | 8.55 | -0.35% | 39,683 | 34,020,263 |
| 2025-01-14 | 8.21 | 8.58 | 8.21 | 8.58 | +4.63% | 56,851 | 48,100,141 |
| 2025-01-13 | 8.08 | 8.23 | 7.91 | 8.2 | 0% | 46,024 | 37,229,967 |
| 2025-01-10 | 8.59 | 8.59 | 8.2 | 8.2 | -4.65% | 58,947 | 49,189,102 |
| 2025-01-09 | 8.23 | 8.87 | 8.23 | 8.6 | +0.35% | 83,728 | 71,508,579 |
| 2025-01-08 | 8.2 | 9.03 | 8.2 | 8.57 | +4.38% | 127,304 | 110,247,477 |
| 2025-01-07 | 8.12 | 8.24 | 8.04 | 8.21 | +1.11% | 39,615 | 32,253,916 |
| 2025-01-06 | 8.31 | 8.37 | 8.03 | 8.12 | -4.13% | 58,216 | 47,587,309 |
| 2025-01-03 | 9.12 | 9.12 | 8.43 | 8.47 | -6.82% | 93,929 | 81,224,051 |
| 2025-01-02 | 9 | 9.29 | 8.8 | 9.09 | +1% | 99,238 | 90,481,114 |
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：