股票概览
7.69
-0.39%
-0.03
7.73
开盘价
7.81
最高价
7.66
最低价
93,095
成交量
数据更新至: 2025-01-27
技术指标
7.72
MA5 (5日均线)
7.73
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 | 7.73 | 7.81 | 7.66 | 7.69 | -0.39% | 93,095 | 72,022,894 |
| 2025-01-24 | 7.71 | 7.75 | 7.66 | 7.72 | +0.13% | 90,482 | 69,754,780 |
| 2025-01-23 | 7.75 | 7.86 | 7.7 | 7.71 | 0% | 84,632 | 65,688,723 |
| 2025-01-22 | 7.72 | 7.77 | 7.66 | 7.71 | -0.77% | 65,016 | 50,065,364 |
| 2025-01-21 | 7.69 | 7.83 | 7.66 | 7.77 | 0% | 104,052 | 80,688,791 |
| 2025-01-20 | 7.82 | 7.87 | 7.76 | 7.77 | -0.26% | 74,021 | 57,748,160 |
| 2025-01-17 | 7.73 | 7.8 | 7.71 | 7.79 | +0.91% | 75,788 | 58,888,334 |
| 2025-01-16 | 7.74 | 7.84 | 7.7 | 7.72 | -0.26% | 97,036 | 75,219,285 |
| 2025-01-15 | 7.7 | 7.98 | 7.67 | 7.74 | +0.91% | 148,235 | 115,280,774 |
| 2025-01-14 | 7.49 | 7.69 | 7.44 | 7.67 | +3.23% | 115,294 | 87,379,313 |
| 2025-01-13 | 7.35 | 7.44 | 7.31 | 7.43 | +0.95% | 82,772 | 61,180,083 |
| 2025-01-10 | 7.5 | 7.51 | 7.36 | 7.36 | -1.47% | 81,980 | 60,774,592 |
| 2025-01-09 | 7.51 | 7.54 | 7.42 | 7.47 | -1.19% | 77,856 | 58,360,766 |
| 2025-01-08 | 7.58 | 7.6 | 7.36 | 7.56 | -0.79% | 139,424 | 104,417,689 |
| 2025-01-07 | 7.83 | 7.84 | 7.55 | 7.62 | -2.31% | 143,554 | 109,673,700 |
| 2025-01-06 | 7.72 | 7.94 | 7.68 | 7.8 | +1.04% | 146,387 | 114,429,393 |
| 2025-01-03 | 7.88 | 7.93 | 7.68 | 7.72 | -1.66% | 164,691 | 128,578,311 |
| 2025-01-02 | 8.07 | 8.1 | 7.8 | 7.85 | -2.61% | 143,356 | 113,953,526 |
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：