股票概览
7.7
+3.08%
+0.23
7.5
开盘价
7.78
最高价
7.41
最低价
360,543
成交量
数据更新至: 2025-01-27
技术指标
7.39
MA5 (5日均线)
7.26
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 | 7.5 | 7.78 | 7.41 | 7.7 | +3.08% | 360,543 | 273,817,244 |
| 2025-01-24 | 7.19 | 7.51 | 7.17 | 7.47 | +3.89% | 337,586 | 250,376,734 |
| 2025-01-23 | 7.33 | 7.46 | 7.17 | 7.19 | -1.37% | 211,290 | 155,123,764 |
| 2025-01-22 | 7.3 | 7.34 | 7.07 | 7.29 | -0.14% | 183,878 | 132,771,073 |
| 2025-01-21 | 7.21 | 7.45 | 7.14 | 7.3 | +1.39% | 211,707 | 154,353,338 |
| 2025-01-20 | 7.29 | 7.34 | 7.16 | 7.2 | -0.28% | 171,683 | 124,188,917 |
| 2025-01-17 | 7.14 | 7.32 | 7.02 | 7.22 | +0.7% | 238,152 | 171,330,408 |
| 2025-01-16 | 7.01 | 7.36 | 7.01 | 7.17 | +3.02% | 289,683 | 209,474,643 |
| 2025-01-15 | 7.16 | 7.17 | 6.92 | 6.96 | -1.97% | 143,769 | 100,585,990 |
| 2025-01-14 | 6.85 | 7.1 | 6.76 | 7.1 | +4.11% | 234,896 | 163,708,269 |
| 2025-01-13 | 6.82 | 6.9 | 6.67 | 6.82 | -0.58% | 205,828 | 139,756,936 |
| 2025-01-10 | 7.09 | 7.23 | 6.8 | 6.86 | -3.11% | 199,839 | 140,047,238 |
| 2025-01-09 | 7.02 | 7.2 | 7.01 | 7.08 | -0.14% | 141,939 | 101,088,229 |
| 2025-01-08 | 7.25 | 7.25 | 6.95 | 7.09 | -2.61% | 229,137 | 162,419,872 |
| 2025-01-07 | 7.16 | 7.32 | 6.98 | 7.28 | +1.82% | 234,508 | 168,169,708 |
| 2025-01-06 | 7.02 | 7.19 | 6.9 | 7.15 | +1.71% | 254,100 | 180,125,731 |
| 2025-01-03 | 7.3 | 7.41 | 6.99 | 7.03 | -3.3% | 274,861 | 197,304,556 |
| 2025-01-02 | 7.58 | 7.66 | 7.21 | 7.27 | -4.59% | 192,025 | 142,805,331 |
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：