股票概览
7.91
+0.51%
+0.04
7.88
开盘价
8.02
最高价
7.87
最低价
126,101
成交量
数据更新至: 2025-01-27
技术指标
7.82
MA5 (5日均线)
7.79
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 | 7.88 | 8.02 | 7.87 | 7.91 | +0.51% | 126,101 | 100,268,733 |
| 2025-01-24 | 7.78 | 7.88 | 7.75 | 7.87 | +1.29% | 105,803 | 82,741,071 |
| 2025-01-23 | 7.79 | 7.88 | 7.77 | 7.77 | 0% | 95,047 | 74,345,859 |
| 2025-01-22 | 7.78 | 7.83 | 7.72 | 7.77 | -0.38% | 78,698 | 61,149,112 |
| 2025-01-21 | 7.84 | 7.85 | 7.72 | 7.8 | 0% | 99,426 | 77,283,083 |
| 2025-01-20 | 7.85 | 7.91 | 7.78 | 7.8 | -0.51% | 80,950 | 63,449,294 |
| 2025-01-17 | 7.7 | 7.86 | 7.69 | 7.84 | +1.42% | 121,681 | 94,865,784 |
| 2025-01-16 | 7.7 | 7.83 | 7.69 | 7.73 | +0.39% | 124,458 | 96,603,728 |
| 2025-01-15 | 7.7 | 7.74 | 7.65 | 7.7 | -0.39% | 115,173 | 88,570,296 |
| 2025-01-14 | 7.62 | 7.75 | 7.54 | 7.73 | +1.98% | 152,804 | 117,298,404 |
| 2025-01-13 | 7.53 | 7.63 | 7.52 | 7.58 | -0.13% | 91,427 | 69,262,581 |
| 2025-01-10 | 7.72 | 7.77 | 7.58 | 7.59 | -1.94% | 153,435 | 117,336,554 |
| 2025-01-09 | 7.77 | 7.81 | 7.73 | 7.74 | -0.77% | 99,947 | 77,667,672 |
| 2025-01-08 | 7.87 | 7.9 | 7.7 | 7.8 | -1.39% | 158,522 | 123,556,923 |
| 2025-01-07 | 7.91 | 7.98 | 7.81 | 7.91 | 0% | 140,271 | 110,626,854 |
| 2025-01-06 | 7.76 | 8.03 | 7.74 | 7.91 | +1.8% | 239,832 | 189,627,856 |
| 2025-01-03 | 7.86 | 8 | 7.76 | 7.77 | -1.15% | 226,448 | 178,376,711 |
| 2025-01-02 | 7.95 | 8.1 | 7.8 | 7.86 | -1.38% | 239,480 | 190,754,807 |
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：