股票概览
7.93
-0.63%
-0.05
8.02
开盘价
8.2
最高价
7.92
最低价
154,021
成交量
数据更新至: 2025-01-27
技术指标
7.87
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 | 8.02 | 8.2 | 7.92 | 7.93 | -0.63% | 154,021 | 124,018,987 |
| 2025-01-24 | 7.85 | 7.99 | 7.78 | 7.98 | +1.66% | 140,153 | 111,140,924 |
| 2025-01-23 | 7.93 | 8.1 | 7.84 | 7.85 | +0.64% | 180,548 | 143,889,059 |
| 2025-01-22 | 7.71 | 7.9 | 7.69 | 7.8 | 0% | 120,748 | 94,248,783 |
| 2025-01-21 | 7.9 | 7.97 | 7.7 | 7.8 | -1.39% | 135,832 | 105,898,739 |
| 2025-01-20 | 7.7 | 8.06 | 7.62 | 7.91 | +3.4% | 212,541 | 167,180,286 |
| 2025-01-17 | 7.58 | 7.7 | 7.56 | 7.65 | -0.13% | 94,960 | 72,568,739 |
| 2025-01-16 | 7.67 | 7.78 | 7.58 | 7.66 | +0.79% | 127,036 | 97,397,130 |
| 2025-01-15 | 7.68 | 7.7 | 7.55 | 7.6 | -1.3% | 126,623 | 96,529,088 |
| 2025-01-14 | 7.36 | 7.7 | 7.36 | 7.7 | +4.48% | 191,233 | 145,164,996 |
| 2025-01-13 | 7.08 | 7.38 | 6.86 | 7.37 | +3.08% | 165,613 | 119,010,950 |
| 2025-01-10 | 7.37 | 7.52 | 7.15 | 7.15 | -3.77% | 139,871 | 102,795,623 |
| 2025-01-09 | 7.18 | 7.53 | 7.18 | 7.43 | +1.36% | 149,516 | 110,961,874 |
| 2025-01-08 | 7.36 | 7.59 | 7.12 | 7.33 | -0.54% | 201,368 | 148,240,824 |
| 2025-01-07 | 7.12 | 7.38 | 7.12 | 7.37 | +3.95% | 148,314 | 107,362,266 |
| 2025-01-06 | 7.13 | 7.23 | 6.88 | 7.09 | -1.39% | 135,201 | 95,643,746 |
| 2025-01-03 | 7.57 | 7.76 | 7.16 | 7.19 | -5.27% | 183,022 | 134,563,938 |
| 2025-01-02 | 7.85 | 7.92 | 7.51 | 7.59 | -3.68% | 170,368 | 131,403,970 |
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：