股票概览
7.57
-2.57%
-0.2
7.78
开盘价
7.85
最高价
7.56
最低价
143,957
成交量
数据更新至: 2025-01-27
技术指标
7.75
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 | 7.78 | 7.85 | 7.56 | 7.57 | -2.57% | 143,957 | 110,571,982 |
| 2025-01-24 | 7.69 | 7.79 | 7.62 | 7.77 | +1.04% | 144,782 | 111,556,593 |
| 2025-01-23 | 7.9 | 8.03 | 7.68 | 7.69 | -1.91% | 189,726 | 149,059,302 |
| 2025-01-22 | 7.9 | 7.97 | 7.8 | 7.84 | -0.76% | 152,727 | 120,312,034 |
| 2025-01-21 | 7.94 | 8.02 | 7.83 | 7.9 | -0.5% | 144,737 | 114,332,115 |
| 2025-01-20 | 7.77 | 7.95 | 7.55 | 7.94 | +0.13% | 281,848 | 220,108,171 |
| 2025-01-17 | 7.75 | 8.08 | 7.71 | 7.93 | +1.8% | 216,178 | 170,895,058 |
| 2025-01-16 | 7.75 | 7.87 | 7.67 | 7.79 | +1.17% | 158,328 | 122,869,388 |
| 2025-01-15 | 7.73 | 7.84 | 7.61 | 7.7 | -0.26% | 145,124 | 111,788,451 |
| 2025-01-14 | 7.32 | 7.73 | 7.31 | 7.72 | +5.18% | 216,022 | 163,504,278 |
| 2025-01-13 | 7.18 | 7.34 | 7.03 | 7.34 | +0.82% | 176,008 | 126,890,890 |
| 2025-01-10 | 7.63 | 7.71 | 7.28 | 7.28 | -5.08% | 232,990 | 174,496,826 |
| 2025-01-09 | 7.28 | 7.88 | 7.28 | 7.67 | +4.35% | 358,324 | 275,622,523 |
| 2025-01-08 | 7.42 | 7.45 | 7.08 | 7.35 | -2.52% | 293,064 | 213,208,975 |
| 2025-01-07 | 7.25 | 7.55 | 7.25 | 7.54 | +3.86% | 221,880 | 164,136,218 |
| 2025-01-06 | 7.23 | 7.41 | 7.07 | 7.26 | -0.14% | 229,331 | 167,024,913 |
| 2025-01-03 | 7.79 | 7.97 | 7.27 | 7.27 | -10.02% | 432,539 | 326,229,704 |
| 2025-01-02 | 8.35 | 8.48 | 7.94 | 8.08 | -4.04% | 288,815 | 237,304,894 |
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：