股票概览
7.67
-1.29%
-0.1
7.83
开盘价
7.89
最高价
7.66
最低价
110,354
成交量
数据更新至: 2025-01-27
技术指标
7.72
MA5 (5日均线)
7.72
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 | 7.83 | 7.89 | 7.66 | 7.67 | -1.29% | 110,354 | 85,530,159 |
| 2025-01-24 | 7.67 | 7.8 | 7.66 | 7.77 | +1.04% | 117,767 | 91,266,116 |
| 2025-01-23 | 7.74 | 7.88 | 7.69 | 7.69 | -0.13% | 113,085 | 88,151,945 |
| 2025-01-22 | 7.72 | 7.76 | 7.65 | 7.7 | -0.77% | 69,129 | 53,221,123 |
| 2025-01-21 | 7.83 | 7.85 | 7.68 | 7.76 | -0.64% | 96,181 | 74,503,524 |
| 2025-01-20 | 7.83 | 7.9 | 7.75 | 7.81 | +0.51% | 103,802 | 81,169,822 |
| 2025-01-17 | 7.63 | 7.87 | 7.61 | 7.77 | +1.44% | 136,121 | 105,375,894 |
| 2025-01-16 | 7.7 | 7.8 | 7.6 | 7.66 | 0% | 124,423 | 95,774,429 |
| 2025-01-15 | 7.77 | 7.81 | 7.62 | 7.66 | -1.16% | 92,723 | 71,210,317 |
| 2025-01-14 | 7.48 | 7.78 | 7.45 | 7.75 | +4.03% | 158,505 | 121,285,231 |
| 2025-01-13 | 7.35 | 7.51 | 7.23 | 7.45 | +0.4% | 95,936 | 70,969,391 |
| 2025-01-10 | 7.59 | 7.64 | 7.4 | 7.42 | -2.11% | 114,286 | 85,952,859 |
| 2025-01-09 | 7.52 | 7.67 | 7.5 | 7.58 | -0.13% | 109,422 | 83,081,831 |
| 2025-01-08 | 7.6 | 7.74 | 7.38 | 7.59 | -0.26% | 150,289 | 113,932,403 |
| 2025-01-07 | 7.47 | 7.61 | 7.46 | 7.61 | +1.87% | 93,473 | 70,374,372 |
| 2025-01-06 | 7.5 | 7.56 | 7.37 | 7.47 | -0.8% | 109,613 | 81,954,712 |
| 2025-01-03 | 7.83 | 7.88 | 7.5 | 7.53 | -3.71% | 136,490 | 104,541,783 |
| 2025-01-02 | 8.07 | 8.13 | 7.71 | 7.82 | -3.1% | 161,015 | 127,673,284 |
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：