股票概览
7.77
+0.78%
+0.06
7.72
开盘价
7.82
最高价
7.71
最低价
60,546
成交量
数据更新至: 2025-01-27
技术指标
7.71
MA5 (5日均线)
7.70
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 | 7.82 | 7.71 | 7.77 | +0.78% | 60,546 | 47,131,569 |
| 2025-01-24 | 7.72 | 7.74 | 7.64 | 7.71 | -0.39% | 55,477 | 42,664,000 |
| 2025-01-23 | 7.69 | 7.83 | 7.68 | 7.74 | +1.04% | 74,133 | 57,596,469 |
| 2025-01-22 | 7.69 | 7.72 | 7.62 | 7.66 | -0.26% | 42,676 | 32,703,109 |
| 2025-01-21 | 7.76 | 7.79 | 7.65 | 7.68 | -1.03% | 42,536 | 32,708,137 |
| 2025-01-20 | 7.72 | 7.8 | 7.66 | 7.76 | +0.78% | 49,665 | 38,469,289 |
| 2025-01-17 | 7.66 | 7.72 | 7.61 | 7.7 | +0.65% | 48,716 | 37,386,570 |
| 2025-01-16 | 7.63 | 7.75 | 7.6 | 7.65 | +0.26% | 59,685 | 45,800,699 |
| 2025-01-15 | 7.63 | 7.69 | 7.61 | 7.63 | -0.78% | 48,203 | 36,799,757 |
| 2025-01-14 | 7.5 | 7.71 | 7.48 | 7.69 | +2.67% | 75,050 | 57,277,806 |
| 2025-01-13 | 7.36 | 7.52 | 7.36 | 7.49 | +0.4% | 45,827 | 34,128,487 |
| 2025-01-10 | 7.59 | 7.66 | 7.45 | 7.46 | -1.97% | 69,459 | 52,373,643 |
| 2025-01-09 | 7.7 | 7.71 | 7.58 | 7.61 | -1.81% | 101,189 | 77,218,531 |
| 2025-01-08 | 7.71 | 7.91 | 7.59 | 7.75 | +0.52% | 115,827 | 89,745,561 |
| 2025-01-07 | 7.75 | 7.81 | 7.6 | 7.71 | -0.64% | 58,594 | 44,952,200 |
| 2025-01-06 | 7.67 | 7.83 | 7.6 | 7.76 | +0.65% | 57,270 | 44,182,011 |
| 2025-01-03 | 7.84 | 7.93 | 7.7 | 7.71 | -1.41% | 75,406 | 58,839,665 |
| 2025-01-02 | 8.07 | 8.11 | 7.78 | 7.82 | -2.62% | 76,111 | 60,536,025 |
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：