股票概览
8.31
-3.26%
-0.28
8.63
开盘价
8.7
最高价
8.31
最低价
125,011
成交量
数据更新至: 2025-01-27
技术指标
8.51
MA5 (5日均线)
8.51
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 | 8.63 | 8.7 | 8.31 | 8.31 | -3.26% | 125,011 | 105,863,207 |
| 2025-01-24 | 8.5 | 8.63 | 8.46 | 8.59 | +1.3% | 109,080 | 93,577,936 |
| 2025-01-23 | 8.61 | 8.79 | 8.46 | 8.48 | -0.12% | 166,624 | 144,062,038 |
| 2025-01-22 | 8.59 | 8.71 | 8.45 | 8.49 | -2.08% | 122,550 | 104,712,732 |
| 2025-01-21 | 8.58 | 8.71 | 8.44 | 8.67 | +1.4% | 146,089 | 125,679,797 |
| 2025-01-20 | 8.55 | 8.73 | 8.5 | 8.55 | +0.35% | 128,876 | 110,553,520 |
| 2025-01-17 | 8.47 | 8.67 | 8.33 | 8.52 | +0.95% | 159,681 | 135,893,260 |
| 2025-01-16 | 8.56 | 8.7 | 8.37 | 8.44 | -0.35% | 133,354 | 113,623,298 |
| 2025-01-15 | 8.55 | 8.62 | 8.43 | 8.47 | -0.94% | 135,491 | 115,214,906 |
| 2025-01-14 | 8.05 | 8.56 | 8.03 | 8.55 | +6.21% | 199,600 | 166,635,913 |
| 2025-01-13 | 7.85 | 8.11 | 7.78 | 8.05 | +0.75% | 99,357 | 79,167,277 |
| 2025-01-10 | 8.19 | 8.45 | 7.98 | 7.99 | -2.44% | 157,135 | 129,396,893 |
| 2025-01-09 | 8.06 | 8.32 | 8.06 | 8.19 | +0.37% | 129,529 | 106,733,422 |
| 2025-01-08 | 8.09 | 8.29 | 7.83 | 8.16 | +0.12% | 179,280 | 144,489,168 |
| 2025-01-07 | 7.88 | 8.16 | 7.88 | 8.15 | +3.43% | 139,073 | 111,504,438 |
| 2025-01-06 | 8.01 | 8.07 | 7.85 | 7.88 | -1.87% | 137,249 | 108,808,871 |
| 2025-01-03 | 8.25 | 8.44 | 7.98 | 8.03 | -2.07% | 189,576 | 155,220,457 |
| 2025-01-02 | 8.45 | 8.58 | 8.07 | 8.2 | -3.76% | 220,017 | 183,349,582 |
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：