股票概览
7.16
+0.14%
+0.01
7.18
开盘价
7.27
最高价
7.14
最低价
101,390
成交量
数据更新至: 2025-01-27
技术指标
7.04
MA5 (5日均线)
7.05
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 | 7.18 | 7.27 | 7.14 | 7.16 | +0.14% | 101,390 | 73,006,467 |
| 2025-01-24 | 6.94 | 7.19 | 6.93 | 7.15 | +2.58% | 125,580 | 88,911,960 |
| 2025-01-23 | 6.98 | 7.11 | 6.93 | 6.97 | +0.58% | 120,236 | 84,574,271 |
| 2025-01-22 | 6.94 | 6.96 | 6.84 | 6.93 | -0.57% | 105,302 | 72,620,969 |
| 2025-01-21 | 7.05 | 7.09 | 6.93 | 6.97 | -0.85% | 89,475 | 62,572,644 |
| 2025-01-20 | 7.15 | 7.24 | 7.01 | 7.03 | -1.4% | 120,456 | 85,602,624 |
| 2025-01-17 | 7.29 | 7.29 | 7.02 | 7.13 | -1.38% | 183,123 | 130,237,269 |
| 2025-01-16 | 7.09 | 7.6 | 7.08 | 7.23 | +1.97% | 254,699 | 186,733,466 |
| 2025-01-15 | 6.76 | 7.09 | 6.76 | 7.09 | +4.42% | 218,440 | 152,282,013 |
| 2025-01-14 | 6.59 | 6.79 | 6.57 | 6.79 | +3.82% | 152,473 | 102,192,541 |
| 2025-01-13 | 6.49 | 6.57 | 6.34 | 6.54 | -0.15% | 128,639 | 83,459,935 |
| 2025-01-10 | 6.72 | 6.77 | 6.55 | 6.55 | -2.53% | 120,903 | 80,385,093 |
| 2025-01-09 | 6.78 | 6.89 | 6.7 | 6.72 | -1.32% | 120,335 | 81,598,089 |
| 2025-01-08 | 6.88 | 6.93 | 6.67 | 6.81 | -1.3% | 133,909 | 90,993,474 |
| 2025-01-07 | 6.87 | 6.91 | 6.75 | 6.9 | +0.58% | 139,481 | 95,308,815 |
| 2025-01-06 | 7.01 | 7.04 | 6.78 | 6.86 | -1.86% | 185,192 | 127,471,492 |
| 2025-01-03 | 7.42 | 7.44 | 6.91 | 6.99 | -5.8% | 233,615 | 166,993,343 |
| 2025-01-02 | 7.5 | 7.66 | 7.32 | 7.42 | -0.54% | 222,140 | 166,586,882 |
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：