股票概览
8.29
+9.95%
+0.75
7.54
开盘价
8.29
最高价
7.53
最低价
204,650
成交量
数据更新至: 2025-01-27
技术指标
7.72
MA5 (5日均线)
7.64
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 | 7.54 | 8.29 | 7.53 | 8.29 | +9.95% | 204,650 | 167,222,368 |
| 2025-01-24 | 7.55 | 7.81 | 7.5 | 7.54 | -3.7% | 459,234 | 349,158,607 |
| 2025-01-23 | 7.43 | 8.11 | 7.32 | 7.83 | +6.24% | 620,137 | 495,223,440 |
| 2025-01-22 | 7.58 | 7.65 | 7.24 | 7.37 | -2.64% | 215,137 | 158,378,744 |
| 2025-01-21 | 7.71 | 8.15 | 7.51 | 7.57 | -2.7% | 329,493 | 252,903,182 |
| 2025-01-20 | 7.48 | 7.85 | 7.33 | 7.78 | +3.05% | 414,954 | 314,798,360 |
| 2025-01-17 | 7.3 | 7.85 | 7.15 | 7.55 | +3% | 431,280 | 327,073,700 |
| 2025-01-16 | 7.39 | 7.54 | 7.16 | 7.33 | -1.74% | 258,735 | 189,775,751 |
| 2025-01-15 | 7.6 | 7.71 | 7.31 | 7.46 | -2.61% | 368,025 | 275,380,429 |
| 2025-01-14 | 7.35 | 7.93 | 7.08 | 7.66 | +4.22% | 576,609 | 433,912,825 |
| 2025-01-13 | 6.28 | 7.35 | 6.12 | 7.35 | +10.03% | 334,673 | 234,018,382 |
| 2025-01-10 | 7.37 | 7.41 | 6.68 | 6.68 | -9.97% | 408,922 | 285,420,831 |
| 2025-01-09 | 7.2 | 7.96 | 7.1 | 7.42 | +1.09% | 478,318 | 360,660,976 |
| 2025-01-08 | 7.54 | 7.6 | 7.08 | 7.34 | -6.73% | 504,848 | 365,975,753 |
| 2025-01-07 | 7.6 | 8.15 | 7.32 | 7.87 | +4.38% | 729,188 | 564,357,482 |
| 2025-01-06 | 6.45 | 7.54 | 6.45 | 7.54 | +10.07% | 326,002 | 234,715,914 |
| 2025-01-03 | 7.65 | 7.83 | 6.85 | 6.85 | -9.99% | 519,198 | 375,012,604 |
| 2025-01-02 | 6.88 | 7.61 | 6.79 | 7.61 | +9.97% | 464,798 | 338,346,323 |
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：