股票概览
7.7
-3.99%
-0.32
7.98
开盘价
8.08
最高价
7.7
最低价
124,096
成交量
数据更新至: 2025-01-27
技术指标
7.86
MA5 (5日均线)
7.88
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 | 7.98 | 8.08 | 7.7 | 7.7 | -3.99% | 124,096 | 96,730,136 |
| 2025-01-24 | 7.99 | 8.07 | 7.78 | 8.02 | -0.62% | 182,855 | 145,115,915 |
| 2025-01-23 | 7.67 | 8.28 | 7.67 | 8.07 | +5.49% | 301,184 | 241,187,976 |
| 2025-01-22 | 7.77 | 7.78 | 7.56 | 7.65 | -2.55% | 117,317 | 89,572,795 |
| 2025-01-21 | 7.82 | 7.92 | 7.75 | 7.85 | +0.64% | 122,714 | 96,021,237 |
| 2025-01-20 | 7.88 | 7.96 | 7.71 | 7.8 | -1.02% | 146,969 | 114,783,129 |
| 2025-01-17 | 7.98 | 8.64 | 7.85 | 7.88 | -2.23% | 200,690 | 161,610,110 |
| 2025-01-16 | 7.94 | 8.23 | 7.69 | 8.06 | +2.41% | 251,454 | 199,521,471 |
| 2025-01-15 | 7.98 | 8.08 | 7.82 | 7.87 | -0.76% | 193,321 | 153,406,462 |
| 2025-01-14 | 7.64 | 8.1 | 7.49 | 7.93 | +5.03% | 281,581 | 219,753,302 |
| 2025-01-13 | 7.2 | 7.68 | 7.2 | 7.55 | -0.53% | 259,628 | 193,192,060 |
| 2025-01-10 | 8.1 | 8.2 | 7.59 | 7.59 | -3.92% | 504,906 | 397,256,213 |
| 2025-01-09 | 7.02 | 7.9 | 7.02 | 7.9 | +10.03% | 368,147 | 279,131,012 |
| 2025-01-08 | 6.69 | 7.37 | 6.61 | 7.18 | +7.16% | 285,290 | 202,352,036 |
| 2025-01-07 | 6.59 | 6.7 | 6.53 | 6.7 | +2.45% | 59,934 | 39,548,120 |
| 2025-01-06 | 6.54 | 6.7 | 6.18 | 6.54 | +1.24% | 74,917 | 48,935,665 |
| 2025-01-03 | 6.78 | 6.89 | 6.41 | 6.46 | -5.42% | 105,279 | 69,451,164 |
| 2025-01-02 | 6.85 | 6.98 | 6.75 | 6.83 | -0.15% | 80,987 | 55,589,205 |
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：