股票概览
7.8
-0.13%
-0.01
7.81
开盘价
7.93
最高价
7.78
最低价
105,474
成交量
数据更新至: 2025-01-27
技术指标
7.76
MA5 (5日均线)
7.85
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 | 7.81 | 7.93 | 7.78 | 7.8 | -0.13% | 105,474 | 82,827,173 |
| 2025-01-24 | 7.76 | 7.83 | 7.71 | 7.81 | +0.9% | 89,058 | 69,353,819 |
| 2025-01-23 | 7.76 | 7.89 | 7.74 | 7.74 | +0.13% | 90,832 | 70,957,776 |
| 2025-01-22 | 7.73 | 7.76 | 7.65 | 7.73 | -0.13% | 89,901 | 69,332,646 |
| 2025-01-21 | 7.85 | 7.88 | 7.71 | 7.74 | -1.15% | 106,242 | 82,412,678 |
| 2025-01-20 | 7.9 | 7.91 | 7.79 | 7.83 | -1.63% | 110,773 | 86,906,272 |
| 2025-01-17 | 7.96 | 7.99 | 7.9 | 7.96 | 0% | 66,147 | 52,648,305 |
| 2025-01-16 | 7.92 | 8.08 | 7.91 | 7.96 | +0.76% | 121,483 | 97,220,147 |
| 2025-01-15 | 7.96 | 7.96 | 7.87 | 7.9 | -1% | 80,963 | 63,949,565 |
| 2025-01-14 | 7.85 | 7.98 | 7.78 | 7.98 | +2.31% | 106,767 | 84,159,381 |
| 2025-01-13 | 7.7 | 7.82 | 7.66 | 7.8 | +0.91% | 75,136 | 58,350,820 |
| 2025-01-10 | 7.85 | 7.95 | 7.72 | 7.73 | -2.64% | 122,825 | 95,894,224 |
| 2025-01-09 | 7.96 | 8 | 7.9 | 7.94 | -1% | 81,928 | 65,119,617 |
| 2025-01-08 | 8.14 | 8.15 | 7.9 | 8.02 | -1.72% | 130,671 | 104,688,211 |
| 2025-01-07 | 8.24 | 8.32 | 8.1 | 8.16 | -1.21% | 128,456 | 104,883,177 |
| 2025-01-06 | 8.27 | 8.43 | 8.1 | 8.26 | 0% | 147,790 | 122,198,802 |
| 2025-01-03 | 8.25 | 8.49 | 8.22 | 8.26 | +0.24% | 173,312 | 144,447,650 |
| 2025-01-02 | 8.57 | 8.63 | 8.17 | 8.24 | -3.74% | 196,774 | 165,070,485 |
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：