股票概览
7.24
+1.54%
+0.11
7.14
开盘价
7.34
最高价
7.14
最低价
76,482
成交量
数据更新至: 2025-01-27
技术指标
7.16
MA5 (5日均线)
7.19
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 | 7.14 | 7.34 | 7.14 | 7.24 | +1.54% | 76,482 | 55,643,261 |
| 2025-01-24 | 7.16 | 7.22 | 7.09 | 7.13 | -0.7% | 73,834 | 52,784,985 |
| 2025-01-23 | 7.17 | 7.28 | 7.13 | 7.18 | +0.98% | 62,380 | 45,048,977 |
| 2025-01-22 | 7.14 | 7.17 | 7.07 | 7.11 | -0.56% | 43,575 | 30,997,897 |
| 2025-01-21 | 7.21 | 7.25 | 7.11 | 7.15 | -0.83% | 37,901 | 27,138,596 |
| 2025-01-20 | 7.32 | 7.33 | 7.18 | 7.21 | -0.83% | 60,472 | 43,843,991 |
| 2025-01-17 | 7.22 | 7.31 | 7.14 | 7.27 | +0.14% | 50,219 | 36,356,863 |
| 2025-01-16 | 7.17 | 7.33 | 7.17 | 7.26 | +1.26% | 79,837 | 58,052,401 |
| 2025-01-15 | 7.15 | 7.21 | 7.08 | 7.17 | -0.28% | 72,365 | 51,764,454 |
| 2025-01-14 | 7.15 | 7.2 | 7.1 | 7.19 | +0.56% | 112,934 | 80,754,289 |
| 2025-01-13 | 7 | 7.2 | 6.9 | 7.15 | +2% | 76,583 | 54,413,184 |
| 2025-01-10 | 7.15 | 7.2 | 6.99 | 7.01 | -1.82% | 45,235 | 31,979,197 |
| 2025-01-09 | 7.27 | 7.34 | 7.13 | 7.14 | -2.72% | 53,834 | 38,703,303 |
| 2025-01-08 | 7.4 | 7.45 | 7.2 | 7.34 | -0.81% | 61,742 | 45,139,861 |
| 2025-01-07 | 7.47 | 7.56 | 7.38 | 7.4 | -1.33% | 42,991 | 32,040,266 |
| 2025-01-06 | 7.5 | 7.56 | 7.33 | 7.5 | +0.4% | 67,318 | 50,198,772 |
| 2025-01-03 | 7.59 | 7.67 | 7.41 | 7.47 | -0.93% | 72,484 | 54,582,652 |
| 2025-01-02 | 7.65 | 7.79 | 7.47 | 7.54 | -1.44% | 92,360 | 70,930,607 |
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：