股票概览
7.6
-1.17%
-0.09
7.75
开盘价
7.83
最高价
7.6
最低价
78,860
成交量
数据更新至: 2025-01-27
技术指标
7.69
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 | 7.75 | 7.83 | 7.6 | 7.6 | -1.17% | 78,860 | 60,820,173 |
| 2025-01-24 | 7.65 | 7.71 | 7.56 | 7.69 | +0.13% | 97,931 | 74,871,535 |
| 2025-01-23 | 7.81 | 8.01 | 7.68 | 7.68 | -0.13% | 124,442 | 97,399,327 |
| 2025-01-22 | 7.78 | 7.81 | 7.65 | 7.69 | -1.28% | 67,662 | 52,135,559 |
| 2025-01-21 | 7.97 | 8 | 7.72 | 7.79 | -2.01% | 115,517 | 90,407,458 |
| 2025-01-20 | 8.13 | 8.16 | 7.9 | 7.95 | -4.33% | 210,671 | 168,403,408 |
| 2025-01-17 | 8.2 | 8.35 | 8.08 | 8.31 | +1.47% | 146,810 | 121,588,331 |
| 2025-01-16 | 8.16 | 8.38 | 8.15 | 8.19 | +0.37% | 141,692 | 116,816,167 |
| 2025-01-15 | 8.1 | 8.22 | 8.04 | 8.16 | +0.25% | 148,286 | 120,756,800 |
| 2025-01-14 | 7.82 | 8.16 | 7.82 | 8.14 | +4.49% | 146,866 | 117,672,637 |
| 2025-01-13 | 7.66 | 7.9 | 7.52 | 7.79 | +1.17% | 95,473 | 73,967,719 |
| 2025-01-10 | 7.77 | 8.07 | 7.69 | 7.7 | -0.9% | 124,399 | 97,270,875 |
| 2025-01-09 | 7.7 | 7.84 | 7.67 | 7.77 | +0.26% | 100,833 | 78,445,777 |
| 2025-01-08 | 7.73 | 7.88 | 7.52 | 7.75 | -0.9% | 135,238 | 104,185,496 |
| 2025-01-07 | 7.77 | 7.88 | 7.61 | 7.82 | +2.09% | 122,421 | 94,604,616 |
| 2025-01-06 | 8.04 | 8.04 | 7.59 | 7.66 | -5.67% | 188,983 | 146,741,918 |
| 2025-01-03 | 8.48 | 8.54 | 8.02 | 8.12 | -2.64% | 221,837 | 181,857,458 |
| 2025-01-02 | 8.05 | 8.85 | 7.97 | 8.34 | +3.6% | 282,271 | 237,516,664 |
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：