股票概览
7.78
+1.7%
+0.13
7.88
开盘价
8.04
最高价
7.74
最低价
425,914
成交量
数据更新至: 2025-01-27
技术指标
7.27
MA5 (5日均线)
7.28
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 | 7.88 | 8.04 | 7.74 | 7.78 | +1.7% | 425,914 | 335,178,233 |
| 2025-01-24 | 7.04 | 7.65 | 6.94 | 7.65 | +10.07% | 311,869 | 231,168,505 |
| 2025-01-23 | 6.99 | 7.11 | 6.94 | 6.95 | +0.58% | 154,441 | 108,542,947 |
| 2025-01-22 | 7.05 | 7.08 | 6.91 | 6.91 | -2.4% | 92,580 | 64,564,365 |
| 2025-01-21 | 7.28 | 7.33 | 7.04 | 7.08 | -2.48% | 126,979 | 90,555,462 |
| 2025-01-20 | 7.36 | 7.39 | 7.24 | 7.26 | -0.55% | 100,146 | 73,027,722 |
| 2025-01-17 | 7.43 | 7.48 | 7.25 | 7.3 | -1.48% | 135,574 | 99,469,635 |
| 2025-01-16 | 7.37 | 7.56 | 7.31 | 7.41 | +0.41% | 254,607 | 189,014,986 |
| 2025-01-15 | 7.1 | 7.56 | 7.02 | 7.38 | +3.94% | 313,424 | 227,852,885 |
| 2025-01-14 | 6.84 | 7.1 | 6.84 | 7.1 | +3.8% | 219,183 | 153,278,226 |
| 2025-01-13 | 6.86 | 6.98 | 6.68 | 6.84 | -2.43% | 160,976 | 110,040,131 |
| 2025-01-10 | 7.38 | 7.38 | 7.01 | 7.01 | -4.63% | 138,199 | 99,309,422 |
| 2025-01-09 | 7.18 | 7.39 | 7.11 | 7.35 | +2.23% | 162,605 | 118,518,560 |
| 2025-01-08 | 7.2 | 7.31 | 6.98 | 7.19 | -0.69% | 147,082 | 105,117,371 |
| 2025-01-07 | 7.08 | 7.24 | 7.03 | 7.24 | +1.97% | 139,069 | 99,112,347 |
| 2025-01-06 | 7.18 | 7.24 | 7 | 7.1 | -3.92% | 148,945 | 106,043,530 |
| 2025-01-03 | 7.8 | 7.85 | 7.38 | 7.39 | -4.77% | 152,735 | 114,975,004 |
| 2025-01-02 | 7.69 | 7.93 | 7.67 | 7.76 | +0.78% | 184,000 | 144,085,974 |
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：