股票概览
7.42
+0.54%
+0.04
7.41
开盘价
7.52
最高价
7.37
最低价
122,188
成交量
数据更新至: 2025-01-27
技术指标
7.35
MA5 (5日均线)
7.34
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 | 7.41 | 7.52 | 7.37 | 7.42 | +0.54% | 122,188 | 91,143,073 |
| 2025-01-24 | 7.29 | 7.42 | 7.27 | 7.38 | +1.1% | 148,905 | 109,301,338 |
| 2025-01-23 | 7.29 | 7.42 | 7.29 | 7.3 | +0.69% | 145,168 | 106,706,943 |
| 2025-01-22 | 7.4 | 7.41 | 7.2 | 7.25 | -1.89% | 119,397 | 86,859,174 |
| 2025-01-21 | 7.41 | 7.51 | 7.37 | 7.39 | 0% | 134,737 | 100,048,957 |
| 2025-01-20 | 7.41 | 7.46 | 7.38 | 7.39 | 0% | 120,798 | 89,589,826 |
| 2025-01-17 | 7.26 | 7.42 | 7.23 | 7.39 | +1.23% | 140,365 | 103,232,018 |
| 2025-01-16 | 7.32 | 7.43 | 7.27 | 7.3 | 0% | 145,819 | 107,120,635 |
| 2025-01-15 | 7.26 | 7.38 | 7.19 | 7.3 | +0.69% | 162,362 | 118,549,340 |
| 2025-01-14 | 7.12 | 7.28 | 7.11 | 7.25 | +1.97% | 144,558 | 104,294,381 |
| 2025-01-13 | 7.01 | 7.16 | 6.96 | 7.11 | +0.42% | 155,990 | 110,346,421 |
| 2025-01-10 | 7.17 | 7.23 | 7.08 | 7.08 | -1.26% | 109,763 | 78,457,465 |
| 2025-01-09 | 7.24 | 7.25 | 7.17 | 7.17 | -0.97% | 127,926 | 92,106,404 |
| 2025-01-08 | 7.42 | 7.42 | 7.15 | 7.24 | -2.43% | 221,435 | 160,775,389 |
| 2025-01-07 | 7.5 | 7.53 | 7.38 | 7.42 | -0.8% | 155,607 | 115,882,585 |
| 2025-01-06 | 7.39 | 7.55 | 7.34 | 7.48 | +1.49% | 228,901 | 170,705,505 |
| 2025-01-03 | 7.55 | 7.6 | 7.34 | 7.37 | -2.25% | 214,627 | 160,487,315 |
| 2025-01-02 | 7.76 | 7.83 | 7.45 | 7.54 | -2.96% | 267,442 | 204,645,275 |
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：