股票概览
7.94
+0.63%
+0.05
7.93
开盘价
8.06
最高价
7.92
最低价
45,387
成交量
数据更新至: 2025-01-27
技术指标
7.88
MA5 (5日均线)
7.82
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 | 7.93 | 8.06 | 7.92 | 7.94 | +0.63% | 45,387 | 36,287,696 |
| 2025-01-24 | 7.82 | 7.9 | 7.74 | 7.89 | +0.9% | 37,463 | 29,315,613 |
| 2025-01-23 | 7.87 | 7.97 | 7.81 | 7.82 | +0.51% | 45,355 | 35,783,935 |
| 2025-01-22 | 7.98 | 7.98 | 7.78 | 7.78 | -2.63% | 45,836 | 36,087,541 |
| 2025-01-21 | 7.95 | 8.03 | 7.84 | 7.99 | +1.14% | 76,868 | 60,999,517 |
| 2025-01-20 | 7.83 | 7.93 | 7.72 | 7.9 | +1.8% | 55,747 | 43,815,997 |
| 2025-01-17 | 7.73 | 7.79 | 7.68 | 7.76 | +0.13% | 37,731 | 29,214,175 |
| 2025-01-16 | 7.67 | 7.84 | 7.66 | 7.75 | +1.04% | 47,902 | 37,123,178 |
| 2025-01-15 | 7.69 | 7.75 | 7.62 | 7.67 | -0.26% | 42,757 | 32,825,695 |
| 2025-01-14 | 7.43 | 7.69 | 7.43 | 7.69 | +3.92% | 62,986 | 47,854,693 |
| 2025-01-13 | 7.26 | 7.43 | 7.16 | 7.4 | +0.54% | 47,420 | 34,639,422 |
| 2025-01-10 | 7.62 | 7.69 | 7.36 | 7.36 | -4.04% | 53,033 | 39,910,910 |
| 2025-01-09 | 7.64 | 7.71 | 7.6 | 7.67 | +0.13% | 40,133 | 30,778,549 |
| 2025-01-08 | 7.69 | 7.72 | 7.46 | 7.66 | 0% | 64,331 | 48,886,491 |
| 2025-01-07 | 7.48 | 7.66 | 7.42 | 7.66 | +2.54% | 51,411 | 38,817,310 |
| 2025-01-06 | 7.52 | 7.57 | 7.29 | 7.47 | -0.8% | 59,038 | 43,972,710 |
| 2025-01-03 | 7.94 | 8.03 | 7.51 | 7.53 | -5.16% | 92,186 | 70,888,597 |
| 2025-01-02 | 8.19 | 8.33 | 7.88 | 7.94 | -3.52% | 87,851 | 71,079,269 |
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：