股票概览
7.81
-1.01%
-0.08
8.06
开盘价
8.06
最高价
7.79
最低价
30,445
成交量
数据更新至: 2025-01-27
技术指标
7.82
MA5 (5日均线)
7.85
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 | 8.06 | 8.06 | 7.79 | 7.81 | -1.01% | 30,445 | 24,023,708 |
| 2025-01-24 | 7.75 | 7.92 | 7.7 | 7.89 | +1.68% | 39,656 | 31,011,820 |
| 2025-01-23 | 7.8 | 7.95 | 7.75 | 7.76 | +0.13% | 40,817 | 32,104,059 |
| 2025-01-22 | 7.85 | 7.85 | 7.7 | 7.75 | -1.77% | 25,911 | 20,088,337 |
| 2025-01-21 | 7.96 | 8.05 | 7.76 | 7.89 | -0.75% | 36,528 | 28,725,346 |
| 2025-01-20 | 7.9 | 8.02 | 7.73 | 7.95 | +1.92% | 40,871 | 32,418,405 |
| 2025-01-17 | 7.88 | 7.88 | 7.74 | 7.8 | -0.89% | 31,733 | 24,783,079 |
| 2025-01-16 | 7.85 | 8.02 | 7.81 | 7.87 | +0.25% | 38,457 | 30,444,625 |
| 2025-01-15 | 7.92 | 7.95 | 7.77 | 7.85 | -0.51% | 34,077 | 26,745,670 |
| 2025-01-14 | 7.53 | 7.89 | 7.49 | 7.89 | +5.48% | 57,576 | 44,749,881 |
| 2025-01-13 | 7.27 | 7.54 | 7.2 | 7.48 | +1.36% | 37,046 | 27,362,605 |
| 2025-01-10 | 7.64 | 7.72 | 7.37 | 7.38 | -3.28% | 44,630 | 33,835,356 |
| 2025-01-09 | 7.51 | 7.69 | 7.47 | 7.63 | +1.19% | 40,710 | 30,924,534 |
| 2025-01-08 | 7.63 | 7.64 | 7.28 | 7.54 | -0.4% | 51,016 | 38,182,648 |
| 2025-01-07 | 7.36 | 7.57 | 7.33 | 7.57 | +2.85% | 42,708 | 31,900,691 |
| 2025-01-06 | 7.42 | 7.5 | 7.13 | 7.36 | -0.81% | 50,793 | 37,271,873 |
| 2025-01-03 | 7.8 | 7.86 | 7.39 | 7.42 | -4.75% | 59,846 | 45,321,266 |
| 2025-01-02 | 7.9 | 8.07 | 7.72 | 7.79 | -2.14% | 52,034 | 41,110,197 |
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：