股票概览
7.12
-1.79%
-0.13
7.37
开盘价
7.46
最高价
7.12
最低价
156,858
成交量
数据更新至: 2025-01-27
技术指标
7.12
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 | 7.37 | 7.46 | 7.12 | 7.12 | -1.79% | 156,858 | 113,570,157 |
| 2025-01-24 | 6.99 | 7.27 | 6.95 | 7.25 | +3.42% | 210,876 | 150,759,055 |
| 2025-01-23 | 7.15 | 7.33 | 7 | 7.01 | +0.14% | 231,580 | 166,348,907 |
| 2025-01-22 | 7.13 | 7.16 | 6.95 | 7 | -2.78% | 183,687 | 129,190,245 |
| 2025-01-21 | 7.26 | 7.29 | 7.13 | 7.2 | -0.14% | 112,141 | 80,688,431 |
| 2025-01-20 | 7.27 | 7.31 | 7.07 | 7.21 | +0.56% | 144,050 | 103,617,271 |
| 2025-01-17 | 7.23 | 7.29 | 7.14 | 7.17 | -1.51% | 155,080 | 111,699,681 |
| 2025-01-16 | 7.32 | 7.48 | 7.22 | 7.28 | -0.14% | 184,726 | 135,518,764 |
| 2025-01-15 | 7.35 | 7.37 | 7.21 | 7.29 | -0.95% | 173,932 | 126,614,066 |
| 2025-01-14 | 6.97 | 7.44 | 6.9 | 7.36 | +6.36% | 294,540 | 212,886,644 |
| 2025-01-13 | 6.69 | 7 | 6.53 | 6.92 | +2.52% | 209,061 | 142,688,560 |
| 2025-01-10 | 7.08 | 7.19 | 6.74 | 6.75 | -5.46% | 218,390 | 151,974,707 |
| 2025-01-09 | 7.1 | 7.2 | 7.04 | 7.14 | +0.28% | 143,912 | 102,865,518 |
| 2025-01-08 | 7.17 | 7.22 | 6.91 | 7.12 | -0.84% | 215,225 | 152,464,296 |
| 2025-01-07 | 7.15 | 7.19 | 7.04 | 7.18 | +1.27% | 148,587 | 105,841,846 |
| 2025-01-06 | 7.06 | 7.18 | 6.9 | 7.09 | +0.57% | 178,678 | 126,398,044 |
| 2025-01-03 | 7.49 | 7.54 | 7.01 | 7.05 | -5.87% | 269,523 | 194,606,932 |
| 2025-01-02 | 7.82 | 7.86 | 7.4 | 7.49 | -5.67% | 279,055 | 213,168,091 |
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：