股票概览
7.66
-4.49%
-0.36
8.02
开盘价
8.15
最高价
7.64
最低价
122,810
成交量
数据更新至: 2025-01-27
技术指标
7.88
MA5 (5日均线)
7.94
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 | 8.02 | 8.15 | 7.64 | 7.66 | -4.49% | 122,810 | 96,228,505 |
| 2025-01-24 | 7.85 | 8.06 | 7.83 | 8.02 | +2.43% | 98,818 | 78,524,723 |
| 2025-01-23 | 8.05 | 8.19 | 7.83 | 7.83 | -1.39% | 125,154 | 100,741,701 |
| 2025-01-22 | 7.93 | 8.2 | 7.85 | 7.94 | -0.25% | 122,015 | 97,399,940 |
| 2025-01-21 | 8.03 | 8.11 | 7.79 | 7.96 | -2.21% | 148,786 | 117,912,670 |
| 2025-01-20 | 8.12 | 8.21 | 8.01 | 8.14 | +1.12% | 121,142 | 98,495,500 |
| 2025-01-17 | 7.9 | 8.15 | 7.89 | 8.05 | +1.39% | 141,860 | 113,960,646 |
| 2025-01-16 | 7.94 | 8.07 | 7.79 | 7.94 | +1.28% | 122,719 | 97,426,003 |
| 2025-01-15 | 8.04 | 8.1 | 7.8 | 7.84 | -1.75% | 93,150 | 73,659,211 |
| 2025-01-14 | 7.55 | 7.98 | 7.55 | 7.98 | +6.4% | 124,517 | 97,199,264 |
| 2025-01-13 | 7.48 | 7.54 | 7.22 | 7.5 | -1.06% | 104,279 | 77,376,674 |
| 2025-01-10 | 7.9 | 8.03 | 7.57 | 7.58 | -5.01% | 133,046 | 103,980,545 |
| 2025-01-09 | 7.66 | 8.24 | 7.66 | 7.98 | +3.37% | 196,351 | 158,075,101 |
| 2025-01-08 | 7.74 | 7.82 | 7.44 | 7.72 | -1.53% | 132,141 | 101,202,413 |
| 2025-01-07 | 7.34 | 7.85 | 7.3 | 7.84 | +7.54% | 165,627 | 125,546,871 |
| 2025-01-06 | 7.3 | 7.47 | 7.01 | 7.29 | -0.41% | 116,771 | 84,866,367 |
| 2025-01-03 | 7.86 | 7.95 | 7.27 | 7.32 | -6.63% | 161,642 | 122,319,884 |
| 2025-01-02 | 7.98 | 8.19 | 7.74 | 7.84 | -1.88% | 133,830 | 106,356,082 |
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：