股票概览
7.9
+0.89%
+0.07
7.85
开盘价
8.06
最高价
7.85
最低价
48,421
成交量
数据更新至: 2025-01-27
技术指标
7.80
MA5 (5日均线)
7.82
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 | 7.85 | 8.06 | 7.85 | 7.9 | +0.89% | 48,421 | 38,630,833 |
| 2025-01-24 | 7.77 | 7.83 | 7.68 | 7.83 | +0.9% | 24,727 | 19,190,354 |
| 2025-01-23 | 7.74 | 7.9 | 7.74 | 7.76 | +0.78% | 34,741 | 27,262,561 |
| 2025-01-22 | 7.91 | 7.91 | 7.67 | 7.7 | -1.28% | 29,213 | 22,642,416 |
| 2025-01-21 | 7.95 | 7.97 | 7.76 | 7.8 | -1.52% | 27,481 | 21,501,153 |
| 2025-01-20 | 7.84 | 7.96 | 7.8 | 7.92 | +1.67% | 33,839 | 26,737,676 |
| 2025-01-17 | 7.82 | 7.85 | 7.74 | 7.79 | -0.64% | 26,202 | 20,421,752 |
| 2025-01-16 | 7.79 | 7.9 | 7.74 | 7.84 | +0.77% | 33,153 | 26,000,291 |
| 2025-01-15 | 7.85 | 7.85 | 7.75 | 7.78 | -0.89% | 20,980 | 16,347,902 |
| 2025-01-14 | 7.65 | 7.85 | 7.64 | 7.85 | +2.88% | 36,382 | 28,329,777 |
| 2025-01-13 | 7.51 | 7.66 | 7.42 | 7.63 | +0.66% | 27,203 | 20,557,956 |
| 2025-01-10 | 7.68 | 7.83 | 7.58 | 7.58 | -1.81% | 34,464 | 26,598,579 |
| 2025-01-09 | 7.73 | 7.79 | 7.68 | 7.72 | -0.39% | 27,701 | 21,461,407 |
| 2025-01-08 | 7.82 | 7.86 | 7.57 | 7.75 | -0.9% | 35,058 | 27,017,540 |
| 2025-01-07 | 7.79 | 7.82 | 7.68 | 7.82 | +1.03% | 20,560 | 15,926,138 |
| 2025-01-06 | 7.73 | 7.84 | 7.51 | 7.74 | +0.13% | 28,303 | 21,815,329 |
| 2025-01-03 | 8 | 8.06 | 7.7 | 7.73 | -3.13% | 44,343 | 34,718,585 |
| 2025-01-02 | 8.1 | 8.25 | 7.91 | 7.98 | -1.72% | 39,452 | 31,844,563 |
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：