股票概览
8.27
+1.1%
+0.09
8.18
开盘价
8.52
最高价
8.18
最低价
13,879
成交量
数据更新至: 2025-01-27
技术指标
8.19
MA5 (5日均线)
8.27
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 | 8.18 | 8.52 | 8.18 | 8.27 | +1.1% | 13,879 | 11,596,981 |
| 2025-01-24 | 8.12 | 8.23 | 8.02 | 8.18 | +0.74% | 9,840 | 7,984,948 |
| 2025-01-23 | 8.19 | 8.36 | 8.06 | 8.12 | +0.12% | 13,383 | 10,970,864 |
| 2025-01-22 | 8.21 | 8.21 | 8.02 | 8.11 | -1.82% | 8,818 | 7,163,391 |
| 2025-01-21 | 8.45 | 8.48 | 8.14 | 8.26 | -1.67% | 12,695 | 10,481,173 |
| 2025-01-20 | 8.35 | 8.48 | 8.19 | 8.4 | +0.84% | 9,768 | 8,199,481 |
| 2025-01-17 | 8.39 | 8.46 | 8.15 | 8.33 | -0.24% | 8,426 | 7,034,748 |
| 2025-01-16 | 8.43 | 8.49 | 8.29 | 8.35 | 0% | 8,879 | 7,464,023 |
| 2025-01-15 | 8.27 | 8.48 | 8.27 | 8.35 | +0.85% | 11,536 | 9,662,649 |
| 2025-01-14 | 7.86 | 8.3 | 7.84 | 8.28 | +5.88% | 14,653 | 11,929,947 |
| 2025-01-13 | 7.59 | 7.98 | 7.52 | 7.82 | +0.9% | 12,695 | 9,840,862 |
| 2025-01-10 | 7.9 | 8.07 | 7.67 | 7.75 | -2.64% | 9,190 | 7,187,871 |
| 2025-01-09 | 8.12 | 8.12 | 7.9 | 7.96 | -1.36% | 11,052 | 8,818,040 |
| 2025-01-08 | 8.03 | 8.12 | 7.74 | 8.07 | +0.25% | 9,916 | 7,913,048 |
| 2025-01-07 | 7.81 | 8.06 | 7.65 | 8.05 | +3.07% | 14,165 | 11,106,324 |
| 2025-01-06 | 7.54 | 7.84 | 7.25 | 7.81 | +3.03% | 19,081 | 14,580,912 |
| 2025-01-03 | 7.56 | 7.97 | 7.51 | 7.58 | -1.69% | 16,470 | 12,668,078 |
| 2025-01-02 | 7.52 | 7.89 | 7.38 | 7.71 | +3.35% | 22,750 | 17,525,047 |
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：