股票概览
8.45
-3.1%
-0.27
8.76
开盘价
8.77
最高价
8.42
最低价
43,012
成交量
数据更新至: 2025-01-27
技术指标
8.45
MA5 (5日均线)
8.31
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 | 8.76 | 8.77 | 8.42 | 8.45 | -3.1% | 43,012 | 36,748,311 |
| 2025-01-24 | 8.3 | 8.76 | 8.24 | 8.72 | +4.93% | 57,415 | 48,966,040 |
| 2025-01-23 | 8.41 | 8.63 | 8.31 | 8.31 | -0.24% | 35,973 | 30,511,479 |
| 2025-01-22 | 8.5 | 8.5 | 8.27 | 8.33 | -1.42% | 23,474 | 19,650,926 |
| 2025-01-21 | 8.38 | 8.48 | 8.26 | 8.45 | +1.68% | 32,583 | 27,265,499 |
| 2025-01-20 | 8.29 | 8.37 | 8.14 | 8.31 | +1.84% | 37,633 | 31,193,791 |
| 2025-01-17 | 8.12 | 8.3 | 8 | 8.16 | +0.87% | 38,770 | 31,524,302 |
| 2025-01-16 | 8.1 | 8.3 | 8.02 | 8.09 | -0.25% | 32,739 | 26,687,366 |
| 2025-01-15 | 8.18 | 8.29 | 8.06 | 8.11 | -0.98% | 28,307 | 23,083,888 |
| 2025-01-14 | 7.79 | 8.19 | 7.75 | 8.19 | +5.68% | 39,786 | 31,996,970 |
| 2025-01-13 | 7.65 | 7.78 | 7.41 | 7.75 | +0.52% | 32,673 | 24,891,823 |
| 2025-01-10 | 8.2 | 8.29 | 7.7 | 7.71 | -5.4% | 56,272 | 44,842,716 |
| 2025-01-09 | 7.9 | 8.35 | 7.8 | 8.15 | +3.16% | 57,660 | 47,183,103 |
| 2025-01-08 | 8.13 | 8.15 | 7.67 | 7.9 | -2.59% | 42,045 | 33,212,573 |
| 2025-01-07 | 7.86 | 8.15 | 7.79 | 8.11 | +3.58% | 34,994 | 27,898,727 |
| 2025-01-06 | 8.18 | 8.18 | 7.65 | 7.83 | -3.93% | 51,137 | 40,386,463 |
| 2025-01-03 | 8.59 | 8.96 | 8.09 | 8.15 | -2.98% | 71,451 | 60,241,777 |
| 2025-01-02 | 8.7 | 8.98 | 8.29 | 8.4 | -3% | 74,013 | 63,795,341 |
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：