股票概览
7.88
+0.9%
+0.07
7.82
开盘价
7.98
最高价
7.8
最低价
72,015
成交量
数据更新至: 2025-01-27
技术指标
7.78
MA5 (5日均线)
7.77
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 | 7.98 | 7.8 | 7.88 | +0.9% | 72,015 | 57,027,296 |
| 2025-01-24 | 7.75 | 7.84 | 7.72 | 7.81 | +0.77% | 65,163 | 50,791,129 |
| 2025-01-23 | 7.78 | 7.88 | 7.75 | 7.75 | +0.26% | 67,441 | 52,718,685 |
| 2025-01-22 | 7.71 | 7.74 | 7.65 | 7.73 | +0.26% | 44,328 | 34,144,995 |
| 2025-01-21 | 7.8 | 7.83 | 7.68 | 7.71 | -0.9% | 54,210 | 41,859,062 |
| 2025-01-20 | 7.8 | 7.85 | 7.76 | 7.78 | +0.13% | 45,729 | 35,698,326 |
| 2025-01-17 | 7.75 | 7.8 | 7.72 | 7.77 | +0.13% | 46,475 | 36,100,378 |
| 2025-01-16 | 7.79 | 7.87 | 7.74 | 7.76 | +0.13% | 84,173 | 65,629,178 |
| 2025-01-15 | 7.77 | 7.81 | 7.72 | 7.75 | -0.64% | 52,035 | 40,352,606 |
| 2025-01-14 | 7.62 | 7.82 | 7.62 | 7.8 | +2.09% | 84,240 | 65,227,285 |
| 2025-01-13 | 7.57 | 7.67 | 7.55 | 7.64 | +0.26% | 52,390 | 39,934,883 |
| 2025-01-10 | 7.62 | 7.67 | 7.59 | 7.62 | -0.13% | 69,923 | 53,361,666 |
| 2025-01-09 | 7.69 | 7.71 | 7.62 | 7.63 | -1.17% | 59,181 | 45,362,158 |
| 2025-01-08 | 7.75 | 7.78 | 7.59 | 7.72 | -0.77% | 83,843 | 64,470,255 |
| 2025-01-07 | 7.85 | 7.87 | 7.72 | 7.78 | -0.89% | 65,821 | 51,199,294 |
| 2025-01-06 | 7.78 | 7.88 | 7.7 | 7.85 | +1.03% | 90,377 | 70,516,379 |
| 2025-01-03 | 8.01 | 8.02 | 7.6 | 7.77 | -2.51% | 115,490 | 90,941,279 |
| 2025-01-02 | 8.21 | 8.24 | 7.9 | 7.97 | -2.45% | 120,144 | 97,169,110 |
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：