股票概览
7.51
+0.54%
+0.04
7.49
开盘价
7.59
最高价
7.49
最低价
71,886
成交量
数据更新至: 2025-01-27
技术指标
7.46
MA5 (5日均线)
7.46
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 | 7.49 | 7.59 | 7.49 | 7.51 | +0.54% | 71,886 | 54,253,960 |
| 2025-01-24 | 7.42 | 7.47 | 7.37 | 7.47 | +0.81% | 54,695 | 40,648,998 |
| 2025-01-23 | 7.47 | 7.55 | 7.4 | 7.41 | 0% | 59,077 | 44,149,083 |
| 2025-01-22 | 7.46 | 7.49 | 7.38 | 7.41 | -1.07% | 44,191 | 32,776,712 |
| 2025-01-21 | 7.53 | 7.54 | 7.42 | 7.49 | -0.27% | 41,186 | 30,772,326 |
| 2025-01-20 | 7.53 | 7.61 | 7.5 | 7.51 | -0.13% | 57,442 | 43,367,512 |
| 2025-01-17 | 7.41 | 7.55 | 7.34 | 7.52 | +1.48% | 69,185 | 51,729,329 |
| 2025-01-16 | 7.47 | 7.56 | 7.37 | 7.41 | -0.27% | 71,744 | 53,514,936 |
| 2025-01-15 | 7.47 | 7.49 | 7.4 | 7.43 | -0.54% | 63,777 | 47,440,761 |
| 2025-01-14 | 7.34 | 7.48 | 7.33 | 7.47 | +2.19% | 93,999 | 69,674,320 |
| 2025-01-13 | 7.23 | 7.31 | 7.17 | 7.31 | +0.55% | 73,547 | 53,271,268 |
| 2025-01-10 | 7.43 | 7.43 | 7.25 | 7.27 | -1.62% | 71,547 | 52,458,264 |
| 2025-01-09 | 7.46 | 7.52 | 7.38 | 7.39 | -1.6% | 87,407 | 64,942,946 |
| 2025-01-08 | 7.56 | 7.56 | 7.37 | 7.51 | -0.79% | 88,233 | 65,909,108 |
| 2025-01-07 | 7.62 | 7.66 | 7.5 | 7.57 | -0.66% | 75,886 | 57,380,519 |
| 2025-01-06 | 7.7 | 7.73 | 7.53 | 7.62 | -1.04% | 90,691 | 69,078,297 |
| 2025-01-03 | 7.93 | 7.97 | 7.67 | 7.7 | -2.9% | 119,112 | 92,908,449 |
| 2025-01-02 | 7.98 | 8.13 | 7.87 | 7.93 | -0.63% | 109,937 | 88,103,592 |
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：