股票概览
7.64
-1.16%
-0.09
7.76
开盘价
7.79
最高价
7.6
最低价
105,524
成交量
数据更新至: 2025-01-27
技术指标
7.72
MA5 (5日均线)
7.79
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 | 7.76 | 7.79 | 7.6 | 7.64 | -1.16% | 105,524 | 81,152,189 |
| 2025-01-24 | 7.63 | 7.74 | 7.61 | 7.73 | +0.65% | 103,497 | 79,698,079 |
| 2025-01-23 | 7.81 | 7.87 | 7.67 | 7.68 | -0.78% | 153,522 | 119,327,318 |
| 2025-01-22 | 7.81 | 7.83 | 7.7 | 7.74 | -1.15% | 102,652 | 79,493,084 |
| 2025-01-21 | 7.85 | 7.87 | 7.7 | 7.83 | +0.26% | 146,681 | 113,970,387 |
| 2025-01-20 | 7.87 | 7.93 | 7.72 | 7.81 | -0.26% | 255,536 | 200,639,539 |
| 2025-01-17 | 8.19 | 8.68 | 7.81 | 7.83 | -0.76% | 551,662 | 453,632,780 |
| 2025-01-16 | 7.89 | 7.96 | 7.8 | 7.89 | +0.64% | 167,337 | 131,831,344 |
| 2025-01-15 | 7.93 | 7.94 | 7.74 | 7.84 | -0.76% | 163,169 | 127,445,231 |
| 2025-01-14 | 7.48 | 7.93 | 7.36 | 7.9 | +7.92% | 348,826 | 270,002,522 |
| 2025-01-13 | 7.22 | 7.38 | 7.19 | 7.32 | +0.69% | 94,196 | 68,737,539 |
| 2025-01-10 | 7.36 | 7.42 | 7.27 | 7.27 | -1.49% | 107,606 | 79,044,663 |
| 2025-01-09 | 7.33 | 7.47 | 7.33 | 7.38 | -0.4% | 126,294 | 93,341,768 |
| 2025-01-08 | 7.39 | 7.48 | 7.21 | 7.41 | -0.13% | 148,858 | 109,605,098 |
| 2025-01-07 | 7.32 | 7.43 | 7.28 | 7.42 | +1.09% | 114,898 | 84,476,474 |
| 2025-01-06 | 7.4 | 7.53 | 7.27 | 7.34 | -3.93% | 229,569 | 169,680,343 |
| 2025-01-03 | 7.61 | 8.08 | 7.55 | 7.64 | +1.87% | 385,398 | 300,757,569 |
| 2025-01-02 | 7.71 | 7.79 | 7.42 | 7.5 | -3.72% | 186,786 | 142,308,066 |
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：