股票概览
7.92
+0.38%
+0.03
7.89
开盘价
8.04
最高价
7.89
最低价
61,681
成交量
数据更新至: 2025-01-27
技术指标
8.07
MA5 (5日均线)
8.14
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 | 7.89 | 8.04 | 7.89 | 7.92 | +0.38% | 61,681 | 49,181,538 |
| 2025-01-24 | 7.85 | 7.93 | 7.79 | 7.89 | -0.25% | 66,135 | 52,021,020 |
| 2025-01-23 | 7.96 | 8.19 | 7.85 | 7.91 | +0.38% | 108,901 | 86,773,044 |
| 2025-01-22 | 8.4 | 8.4 | 7.88 | 7.88 | -9.94% | 289,227 | 234,815,679 |
| 2025-01-21 | 8.4 | 9.08 | 8.32 | 8.75 | +6.06% | 325,931 | 291,537,472 |
| 2025-01-20 | 8.29 | 8.4 | 8.25 | 8.25 | -0.24% | 32,068 | 26,708,335 |
| 2025-01-17 | 8.17 | 8.5 | 8.17 | 8.27 | +0.36% | 68,434 | 57,080,931 |
| 2025-01-16 | 8.23 | 8.36 | 8.15 | 8.24 | 0% | 40,729 | 33,678,929 |
| 2025-01-15 | 8.02 | 8.39 | 8 | 8.24 | +2.36% | 72,313 | 59,536,845 |
| 2025-01-14 | 7.8 | 8.05 | 7.8 | 8.05 | +2.94% | 32,870 | 26,160,151 |
| 2025-01-13 | 7.96 | 7.96 | 7.75 | 7.82 | -2.37% | 41,667 | 32,570,446 |
| 2025-01-10 | 7.84 | 8.19 | 7.78 | 8.01 | +1.91% | 73,085 | 58,802,038 |
| 2025-01-09 | 7.86 | 7.94 | 7.77 | 7.86 | -0.13% | 24,120 | 18,944,770 |
| 2025-01-08 | 7.9 | 8 | 7.72 | 7.87 | -0.88% | 35,226 | 27,771,559 |
| 2025-01-07 | 8.02 | 8.02 | 7.77 | 7.94 | -0.25% | 38,347 | 30,190,735 |
| 2025-01-06 | 7.85 | 8.06 | 7.82 | 7.96 | +1.14% | 31,006 | 24,661,564 |
| 2025-01-03 | 8.03 | 8.15 | 7.84 | 7.87 | -1.99% | 43,065 | 34,482,173 |
| 2025-01-02 | 8.22 | 8.3 | 7.96 | 8.03 | -2.67% | 43,138 | 35,113,916 |
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：