股票概览
7.76
-0.77%
-0.06
7.82
开盘价
7.92
最高价
7.71
最低价
75,468
成交量
数据更新至: 2025-01-27
技术指标
7.80
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 | 7.82 | 7.92 | 7.71 | 7.76 | -0.77% | 75,468 | 59,062,361 |
| 2025-01-24 | 7.76 | 7.83 | 7.59 | 7.82 | +0.77% | 123,259 | 94,835,291 |
| 2025-01-23 | 7.82 | 7.98 | 7.74 | 7.76 | -0.26% | 113,358 | 88,657,321 |
| 2025-01-22 | 7.82 | 7.92 | 7.73 | 7.78 | -1.14% | 97,448 | 76,066,570 |
| 2025-01-21 | 8 | 8.07 | 7.78 | 7.87 | -2.36% | 198,788 | 156,980,809 |
| 2025-01-20 | 8.13 | 8.47 | 7.94 | 8.06 | -1.47% | 239,693 | 194,917,299 |
| 2025-01-17 | 7.88 | 8.19 | 7.8 | 8.18 | +3.28% | 250,162 | 201,170,093 |
| 2025-01-16 | 7.75 | 8.15 | 7.75 | 7.92 | +1.93% | 214,314 | 169,990,890 |
| 2025-01-15 | 7.8 | 8.09 | 7.7 | 7.77 | -1.89% | 232,707 | 183,664,479 |
| 2025-01-14 | 8 | 8.09 | 7.7 | 7.92 | +5.6% | 321,975 | 253,784,604 |
| 2025-01-13 | 7.16 | 7.59 | 7.02 | 7.5 | +4.17% | 192,494 | 142,897,004 |
| 2025-01-10 | 7.12 | 7.28 | 7 | 7.2 | +0.7% | 149,463 | 106,952,128 |
| 2025-01-09 | 7.17 | 7.34 | 7.06 | 7.15 | -1.52% | 148,604 | 107,205,357 |
| 2025-01-08 | 6.94 | 7.3 | 6.87 | 7.26 | +3.27% | 208,223 | 147,992,567 |
| 2025-01-07 | 7.03 | 7.55 | 6.96 | 7.03 | +0.43% | 343,291 | 246,702,248 |
| 2025-01-06 | 6.65 | 7.05 | 6.6 | 7 | +4.17% | 159,034 | 109,670,716 |
| 2025-01-03 | 7.02 | 7.02 | 6.62 | 6.72 | -4.41% | 197,036 | 134,166,747 |
| 2025-01-02 | 6.91 | 7.43 | 6.78 | 7.03 | +2.03% | 279,845 | 198,989,125 |
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：