股票概览
7.58
+6.01%
+0.43
7.05
开盘价
7.87
最高价
7.04
最低价
392,022
成交量
数据更新至: 2025-01-27
技术指标
7.29
MA5 (5日均线)
7.90
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 | 7.05 | 7.87 | 7.04 | 7.58 | +6.01% | 392,022 | 299,902,938 |
| 2025-01-24 | 6.78 | 7.36 | 6.61 | 7.15 | +5.15% | 289,590 | 203,208,787 |
| 2025-01-23 | 6.94 | 7.06 | 6.76 | 6.8 | -3.82% | 263,990 | 181,583,970 |
| 2025-01-22 | 7.07 | 7.27 | 7.07 | 7.07 | -9.94% | 350,639 | 248,759,151 |
| 2025-01-21 | 7.85 | 8 | 7.85 | 7.85 | -9.98% | 91,946 | 72,212,239 |
| 2025-01-20 | 9.29 | 10.38 | 8.72 | 8.72 | -10.01% | 554,596 | 502,734,775 |
| 2025-01-17 | 9.69 | 9.69 | 9.69 | 9.69 | +9.99% | 127,323 | 123,375,880 |
| 2025-01-16 | 8.75 | 8.81 | 8.2 | 8.81 | +9.99% | 168,325 | 145,028,835 |
| 2025-01-15 | 8.01 | 8.01 | 8.01 | 8.01 | +10.03% | 39,961 | 32,008,665 |
| 2025-01-14 | 6.65 | 7.28 | 6.64 | 7.28 | +9.97% | 59,932 | 42,202,693 |
| 2025-01-13 | 6.59 | 6.83 | 6.43 | 6.62 | +0.46% | 32,789 | 21,804,675 |
| 2025-01-10 | 7.14 | 7.19 | 6.56 | 6.59 | -7.31% | 55,733 | 38,371,556 |
| 2025-01-09 | 6.96 | 7.29 | 6.85 | 7.11 | +2.89% | 67,029 | 48,003,010 |
| 2025-01-08 | 6.61 | 7.02 | 6.43 | 6.91 | +7.13% | 85,105 | 57,647,893 |
| 2025-01-07 | 6.27 | 6.48 | 6.27 | 6.45 | +2.22% | 26,123 | 16,678,304 |
| 2025-01-06 | 6.46 | 6.47 | 6.07 | 6.31 | -2.47% | 40,946 | 25,911,653 |
| 2025-01-03 | 7 | 7.06 | 6.41 | 6.47 | -7.83% | 60,851 | 40,801,026 |
| 2025-01-02 | 6.91 | 7.24 | 6.87 | 7.02 | +1.15% | 54,803 | 38,878,774 |
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：