股票概览
7.8
+0.78%
+0.06
7.72
开盘价
7.87
最高价
7.71
最低价
94,969
成交量
数据更新至: 2025-01-27
技术指标
7.73
MA5 (5日均线)
7.67
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 | 7.72 | 7.87 | 7.71 | 7.8 | +0.78% | 94,969 | 74,266,143 |
| 2025-01-24 | 7.72 | 7.84 | 7.7 | 7.74 | +0.26% | 93,768 | 72,776,486 |
| 2025-01-23 | 7.75 | 7.87 | 7.71 | 7.72 | +0.13% | 89,822 | 69,912,014 |
| 2025-01-22 | 7.63 | 7.73 | 7.55 | 7.71 | +0.52% | 83,594 | 63,925,421 |
| 2025-01-21 | 7.79 | 7.79 | 7.64 | 7.67 | -0.52% | 60,370 | 46,406,591 |
| 2025-01-20 | 7.72 | 7.85 | 7.71 | 7.71 | +0.13% | 101,616 | 78,952,704 |
| 2025-01-17 | 7.52 | 7.7 | 7.5 | 7.7 | +1.99% | 115,119 | 87,764,998 |
| 2025-01-16 | 7.52 | 7.7 | 7.52 | 7.55 | +0.4% | 117,230 | 89,078,750 |
| 2025-01-15 | 7.52 | 7.54 | 7.45 | 7.52 | -0.4% | 101,448 | 75,989,475 |
| 2025-01-14 | 7.35 | 7.56 | 7.35 | 7.55 | +2.58% | 127,227 | 95,174,999 |
| 2025-01-13 | 7.31 | 7.4 | 7.27 | 7.36 | +0.41% | 107,726 | 79,146,029 |
| 2025-01-10 | 7.44 | 7.45 | 7.32 | 7.33 | -1.48% | 86,799 | 64,088,295 |
| 2025-01-09 | 7.49 | 7.49 | 7.37 | 7.44 | -0.93% | 96,356 | 71,610,596 |
| 2025-01-08 | 7.63 | 7.64 | 7.35 | 7.51 | -1.44% | 137,701 | 103,090,379 |
| 2025-01-07 | 7.7 | 7.7 | 7.54 | 7.62 | -1.04% | 102,716 | 78,177,801 |
| 2025-01-06 | 7.65 | 7.72 | 7.6 | 7.7 | +0.26% | 118,521 | 90,689,475 |
| 2025-01-03 | 7.73 | 7.87 | 7.6 | 7.68 | -0.65% | 151,555 | 117,290,047 |
| 2025-01-02 | 8.05 | 8.07 | 7.66 | 7.73 | -4.09% | 229,331 | 179,941,951 |
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：