股票概览
7.02
-1.13%
-0.08
7.09
开盘价
7.26
最高价
7.02
最低价
55,237
成交量
数据更新至: 2025-01-27
技术指标
7.19
MA5 (5日均线)
7.65
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 | 7.09 | 7.26 | 7.02 | 7.02 | -1.13% | 55,237 | 39,488,800 |
| 2025-01-24 | 7.09 | 7.13 | 6.99 | 7.1 | -0.14% | 56,683 | 40,058,060 |
| 2025-01-23 | 7.25 | 7.39 | 7.06 | 7.11 | -1.52% | 77,107 | 55,548,071 |
| 2025-01-22 | 7.4 | 7.53 | 7.17 | 7.22 | -3.48% | 113,561 | 82,644,301 |
| 2025-01-21 | 7.94 | 7.99 | 7.4 | 7.48 | -7.2% | 150,412 | 114,081,110 |
| 2025-01-20 | 7.5 | 8.49 | 7.49 | 8.06 | -0.74% | 199,386 | 156,199,059 |
| 2025-01-17 | 8.89 | 8.89 | 8.12 | 8.12 | +0.5% | 328,080 | 284,129,866 |
| 2025-01-16 | 7.98 | 8.12 | 7.71 | 8.08 | -2.77% | 187,822 | 148,900,026 |
| 2025-01-15 | 8.16 | 8.8 | 7.84 | 8.31 | +3.88% | 351,105 | 299,499,445 |
| 2025-01-14 | 7.39 | 8 | 7.39 | 8 | +8.11% | 85,450 | 65,708,066 |
| 2025-01-13 | 7.15 | 7.4 | 6.91 | 7.4 | +2.78% | 50,440 | 36,226,807 |
| 2025-01-10 | 7.73 | 7.73 | 7.16 | 7.2 | -6.86% | 47,926 | 35,475,661 |
| 2025-01-09 | 7.68 | 7.84 | 7.62 | 7.73 | -0.13% | 28,281 | 21,973,309 |
| 2025-01-08 | 7.82 | 7.86 | 7.5 | 7.74 | -1.02% | 55,570 | 42,595,853 |
| 2025-01-07 | 7.87 | 8.03 | 7.75 | 7.82 | -0.26% | 85,019 | 66,962,197 |
| 2025-01-06 | 7.9 | 7.93 | 7.52 | 7.84 | -0.76% | 63,942 | 49,602,306 |
| 2025-01-03 | 8.52 | 8.64 | 7.81 | 7.9 | -7.39% | 57,695 | 47,016,124 |
| 2025-01-02 | 8.64 | 8.84 | 8.45 | 8.53 | -1.39% | 49,258 | 42,544,394 |
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：