股票概览
7.62
-1.93%
-0.15
7.82
开盘价
7.83
最高价
7.61
最低价
325,806
成交量
数据更新至: 2025-01-27
技术指标
7.69
MA5 (5日均线)
7.68
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 | 7.82 | 7.83 | 7.61 | 7.62 | -1.93% | 325,806 | 251,180,576 |
| 2025-01-24 | 7.72 | 7.85 | 7.7 | 7.77 | +0.65% | 337,628 | 263,046,042 |
| 2025-01-23 | 7.79 | 7.95 | 7.71 | 7.72 | +0.78% | 518,783 | 406,095,537 |
| 2025-01-22 | 7.65 | 7.7 | 7.59 | 7.66 | -0.39% | 248,350 | 189,686,940 |
| 2025-01-21 | 7.78 | 7.78 | 7.64 | 7.69 | -0.26% | 224,561 | 172,755,597 |
| 2025-01-20 | 7.71 | 7.82 | 7.68 | 7.71 | +0.65% | 308,739 | 239,197,748 |
| 2025-01-17 | 7.62 | 7.7 | 7.58 | 7.66 | +0.39% | 240,112 | 183,803,021 |
| 2025-01-16 | 7.65 | 7.77 | 7.55 | 7.63 | 0% | 355,059 | 271,952,541 |
| 2025-01-15 | 7.64 | 7.67 | 7.58 | 7.63 | -0.39% | 266,972 | 203,472,407 |
| 2025-01-14 | 7.45 | 7.69 | 7.41 | 7.66 | +3.1% | 504,871 | 383,494,461 |
| 2025-01-13 | 7.29 | 7.44 | 7.27 | 7.43 | +1.09% | 305,333 | 225,347,387 |
| 2025-01-10 | 7.52 | 7.55 | 7.34 | 7.35 | -1.74% | 380,869 | 283,552,689 |
| 2025-01-09 | 7.52 | 7.58 | 7.47 | 7.48 | -1.19% | 320,987 | 241,362,410 |
| 2025-01-08 | 7.61 | 7.63 | 7.39 | 7.57 | -0.79% | 525,286 | 394,244,187 |
| 2025-01-07 | 7.61 | 7.66 | 7.55 | 7.63 | +0.26% | 370,490 | 281,699,183 |
| 2025-01-06 | 7.61 | 7.65 | 7.55 | 7.61 | -0.26% | 382,562 | 290,611,939 |
| 2025-01-03 | 7.78 | 7.8 | 7.6 | 7.63 | -1.8% | 530,589 | 407,929,808 |
| 2025-01-02 | 8.17 | 8.18 | 7.69 | 7.77 | -4.9% | 697,073 | 553,354,946 |
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：