股票概览
8.03
+1.39%
+0.11
7.98
开盘价
8.13
最高价
7.98
最低价
23,523
成交量
数据更新至: 2025-01-27
技术指标
7.93
MA5 (5日均线)
7.92
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 | 7.98 | 8.13 | 7.98 | 8.03 | +1.39% | 23,523 | 18,955,946 |
| 2025-01-24 | 7.89 | 7.93 | 7.8 | 7.92 | +0.76% | 19,555 | 15,424,333 |
| 2025-01-23 | 7.88 | 7.98 | 7.84 | 7.86 | +0.26% | 18,862 | 14,938,474 |
| 2025-01-22 | 7.95 | 7.96 | 7.81 | 7.84 | -1.75% | 14,510 | 11,396,810 |
| 2025-01-21 | 8.1 | 8.16 | 7.88 | 7.98 | -1.48% | 20,786 | 16,548,234 |
| 2025-01-20 | 7.9 | 8.13 | 7.83 | 8.1 | +2.53% | 24,493 | 19,676,445 |
| 2025-01-17 | 7.9 | 8.02 | 7.83 | 7.9 | -1.25% | 19,538 | 15,422,883 |
| 2025-01-16 | 7.84 | 8.11 | 7.83 | 8 | +2.17% | 25,960 | 20,765,877 |
| 2025-01-15 | 7.78 | 7.91 | 7.68 | 7.83 | +0.64% | 21,301 | 16,683,859 |
| 2025-01-14 | 7.5 | 7.78 | 7.5 | 7.78 | +3.73% | 29,763 | 22,851,674 |
| 2025-01-13 | 7.48 | 7.5 | 7.32 | 7.5 | +0.27% | 21,220 | 15,774,746 |
| 2025-01-10 | 7.81 | 7.84 | 7.47 | 7.48 | -4.23% | 28,481 | 21,754,778 |
| 2025-01-09 | 7.94 | 7.98 | 7.78 | 7.81 | -2.38% | 23,769 | 18,691,561 |
| 2025-01-08 | 7.96 | 8.03 | 7.73 | 8 | -0.12% | 24,501 | 19,312,761 |
| 2025-01-07 | 7.96 | 8.05 | 7.79 | 8.01 | +0.63% | 23,657 | 18,736,197 |
| 2025-01-06 | 8.01 | 8.16 | 7.72 | 7.96 | -1.12% | 42,262 | 33,558,520 |
| 2025-01-03 | 8.58 | 8.75 | 8.01 | 8.05 | -6.5% | 66,267 | 54,917,261 |
| 2025-01-02 | 8.48 | 8.9 | 8.37 | 8.61 | +2.38% | 81,597 | 70,668,353 |
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：