股票概览
7.83
-4.98%
-0.41
8.14
开盘价
8.2
最高价
7.83
最低价
158,283
成交量
数据更新至: 2025-01-27
技术指标
7.92
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 | 8.14 | 8.2 | 7.83 | 7.83 | -4.98% | 158,283 | 126,336,016 |
| 2025-01-24 | 7.82 | 8.71 | 7.81 | 8.24 | +4.97% | 240,261 | 196,521,728 |
| 2025-01-23 | 8.1 | 8.16 | 7.85 | 7.85 | -0.38% | 139,881 | 112,382,845 |
| 2025-01-22 | 7.74 | 8.08 | 7.74 | 7.88 | +1.03% | 116,767 | 92,694,629 |
| 2025-01-21 | 7.83 | 7.88 | 7.7 | 7.8 | -0.38% | 65,829 | 51,177,939 |
| 2025-01-20 | 7.71 | 7.88 | 7.65 | 7.83 | +2.09% | 78,999 | 61,589,769 |
| 2025-01-17 | 7.67 | 7.71 | 7.61 | 7.67 | -0.39% | 52,146 | 39,966,437 |
| 2025-01-16 | 7.76 | 7.85 | 7.61 | 7.7 | +0.26% | 57,445 | 44,339,121 |
| 2025-01-15 | 7.72 | 7.81 | 7.63 | 7.68 | -0.78% | 59,554 | 45,848,388 |
| 2025-01-14 | 7.38 | 7.74 | 7.38 | 7.74 | +6.03% | 105,804 | 80,391,545 |
| 2025-01-13 | 7.17 | 7.33 | 6.97 | 7.3 | +0.41% | 73,570 | 52,916,351 |
| 2025-01-10 | 7.61 | 7.68 | 7.27 | 7.27 | -4.84% | 90,930 | 67,793,687 |
| 2025-01-09 | 7.53 | 7.72 | 7.5 | 7.64 | +0.26% | 66,658 | 51,005,851 |
| 2025-01-08 | 7.67 | 7.76 | 7.36 | 7.62 | -2.06% | 102,010 | 77,296,526 |
| 2025-01-07 | 7.4 | 7.78 | 7.4 | 7.78 | +4.85% | 130,413 | 99,178,575 |
| 2025-01-06 | 7.3 | 7.53 | 7.04 | 7.42 | +0.54% | 92,863 | 68,113,831 |
| 2025-01-03 | 7.93 | 8 | 7.34 | 7.38 | -6.58% | 154,360 | 117,393,233 |
| 2025-01-02 | 8.18 | 8.28 | 7.83 | 7.9 | -3.89% | 130,301 | 104,938,818 |
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：