股票概览
7.94
+4.06%
+0.31
7.6
开盘价
8.14
最高价
7.59
最低价
2,019,477
成交量
数据更新至: 2025-01-27
技术指标
7.78
MA5 (5日均线)
7.83
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 | 7.6 | 8.14 | 7.59 | 7.94 | +4.06% | 2,019,477 | 1,601,683,684 |
| 2025-01-24 | 7.7 | 7.73 | 7.58 | 7.63 | -0.91% | 928,367 | 709,887,336 |
| 2025-01-23 | 7.92 | 8.04 | 7.7 | 7.7 | -1.53% | 971,149 | 764,562,785 |
| 2025-01-22 | 7.8 | 7.9 | 7.7 | 7.82 | -0.13% | 825,071 | 642,585,925 |
| 2025-01-21 | 7.95 | 7.97 | 7.81 | 7.83 | -0.89% | 732,977 | 576,784,770 |
| 2025-01-20 | 8.09 | 8.15 | 7.85 | 7.9 | -0.75% | 1,053,888 | 838,925,485 |
| 2025-01-17 | 7.9 | 8.12 | 7.86 | 7.96 | +0.51% | 1,040,064 | 830,082,121 |
| 2025-01-16 | 7.86 | 8.15 | 7.79 | 7.92 | +1.02% | 1,420,422 | 1,130,935,540 |
| 2025-01-15 | 7.73 | 7.98 | 7.73 | 7.84 | +1.42% | 1,799,130 | 1,415,735,914 |
| 2025-01-14 | 7.09 | 7.73 | 7.07 | 7.73 | +9.96% | 2,023,847 | 1,514,034,465 |
| 2025-01-13 | 6.96 | 7.09 | 6.94 | 7.03 | -0.42% | 704,490 | 494,541,244 |
| 2025-01-10 | 7.24 | 7.32 | 7.06 | 7.06 | -2.62% | 885,386 | 638,696,696 |
| 2025-01-09 | 7.18 | 7.3 | 7.15 | 7.25 | +0.28% | 656,433 | 475,859,194 |
| 2025-01-08 | 7.34 | 7.34 | 7.03 | 7.23 | -1.63% | 1,021,275 | 733,407,746 |
| 2025-01-07 | 7.21 | 7.35 | 7.19 | 7.35 | +2.08% | 907,895 | 661,678,387 |
| 2025-01-06 | 7.32 | 7.39 | 7.13 | 7.2 | -2.31% | 1,084,292 | 786,538,078 |
| 2025-01-03 | 7.75 | 7.77 | 7.37 | 7.37 | -5.27% | 1,414,055 | 1,062,564,660 |
| 2025-01-02 | 8 | 8.13 | 7.67 | 7.78 | -2.75% | 1,360,846 | 1,074,534,714 |
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：