股票概览
7.75
-5.6%
-0.46
8.21
开盘价
8.21
最高价
7.72
最低价
331,600
成交量
数据更新至: 2025-01-27
技术指标
7.96
MA5 (5日均线)
7.75
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 | 8.21 | 8.21 | 7.72 | 7.75 | -5.6% | 331,600 | 262,374,442 |
| 2025-01-24 | 7.91 | 8.3 | 7.88 | 8.21 | +1.48% | 548,230 | 444,022,947 |
| 2025-01-23 | 7.88 | 8.19 | 7.77 | 8.09 | +3.45% | 625,386 | 501,538,592 |
| 2025-01-22 | 7.81 | 8.04 | 7.72 | 7.82 | -1.51% | 458,522 | 360,728,496 |
| 2025-01-21 | 8.28 | 8.4 | 7.8 | 7.94 | -4.11% | 743,925 | 594,143,537 |
| 2025-01-20 | 7.56 | 8.28 | 7.43 | 8.28 | +9.96% | 828,396 | 646,466,101 |
| 2025-01-17 | 7.18 | 7.74 | 6.97 | 7.53 | +4.01% | 652,539 | 477,067,708 |
| 2025-01-16 | 7.32 | 7.49 | 7.14 | 7.24 | -1.09% | 445,798 | 325,471,344 |
| 2025-01-15 | 7.2 | 7.56 | 7.15 | 7.32 | +0.55% | 596,747 | 440,150,018 |
| 2025-01-14 | 6.91 | 7.28 | 6.87 | 7.28 | +5.66% | 591,906 | 420,537,481 |
| 2025-01-13 | 6.96 | 7.04 | 6.8 | 6.89 | -3.91% | 452,629 | 312,298,307 |
| 2025-01-10 | 7.3 | 7.55 | 7.13 | 7.17 | -3.11% | 644,585 | 475,275,275 |
| 2025-01-09 | 7.65 | 7.87 | 7.35 | 7.4 | -9.2% | 957,440 | 723,676,143 |
| 2025-01-08 | 9.02 | 9.4 | 8.15 | 8.15 | -9.94% | 1,165,731 | 979,869,733 |
| 2025-01-07 | 10.5 | 10.5 | 8.79 | 9.05 | -7.27% | 1,457,002 | 1,400,328,128 |
| 2025-01-06 | 9.76 | 9.76 | 9.49 | 9.76 | +10.03% | 599,553 | 584,853,634 |
| 2025-01-03 | 8.87 | 8.87 | 8.08 | 8.87 | +10.05% | 1,123,706 | 984,576,284 |
| 2025-01-02 | 8.06 | 8.06 | 7.28 | 8.06 | +9.96% | 822,932 | 638,028,406 |
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：