股票概览
7.9
+0.89%
+0.07
7.81
开盘价
7.96
最高价
7.8
最低价
82,575
成交量
数据更新至: 2025-01-27
技术指标
7.75
MA5 (5日均线)
7.76
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 | 7.81 | 7.96 | 7.8 | 7.9 | +0.89% | 82,575 | 65,286,597 |
| 2025-01-24 | 7.77 | 7.88 | 7.72 | 7.83 | +0.77% | 82,631 | 64,406,422 |
| 2025-01-23 | 7.63 | 7.85 | 7.63 | 7.77 | +2.51% | 109,784 | 85,206,013 |
| 2025-01-22 | 7.65 | 7.66 | 7.53 | 7.58 | -0.92% | 67,739 | 51,296,627 |
| 2025-01-21 | 7.79 | 7.84 | 7.64 | 7.65 | -1.8% | 70,979 | 54,575,728 |
| 2025-01-20 | 7.83 | 7.85 | 7.75 | 7.79 | -0.26% | 67,595 | 52,798,133 |
| 2025-01-17 | 7.81 | 7.85 | 7.76 | 7.81 | -0.51% | 62,324 | 48,651,245 |
| 2025-01-16 | 7.7 | 7.98 | 7.7 | 7.85 | +2.61% | 124,665 | 98,230,735 |
| 2025-01-15 | 7.7 | 7.75 | 7.62 | 7.65 | -0.91% | 72,257 | 55,422,853 |
| 2025-01-14 | 7.54 | 7.74 | 7.52 | 7.72 | +2.52% | 92,871 | 70,967,150 |
| 2025-01-13 | 7.58 | 7.66 | 7.5 | 7.53 | -0.92% | 75,762 | 57,198,019 |
| 2025-01-10 | 7.71 | 7.79 | 7.6 | 7.6 | -1.68% | 83,790 | 64,350,582 |
| 2025-01-09 | 7.86 | 7.88 | 7.72 | 7.73 | -2.03% | 97,175 | 75,439,902 |
| 2025-01-08 | 8.04 | 8.07 | 7.8 | 7.89 | -1.99% | 101,120 | 80,079,010 |
| 2025-01-07 | 8.08 | 8.19 | 7.96 | 8.05 | -0.98% | 92,108 | 74,004,714 |
| 2025-01-06 | 8.06 | 8.2 | 7.9 | 8.13 | +0.74% | 132,150 | 107,039,961 |
| 2025-01-03 | 8.06 | 8.28 | 8.03 | 8.07 | 0% | 140,814 | 114,579,672 |
| 2025-01-02 | 8.21 | 8.37 | 7.99 | 8.07 | -1.94% | 150,919 | 123,663,479 |
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：