股票概览
7.43
-2.24%
-0.17
7.65
开盘价
7.7
最高价
7.43
最低价
176,951
成交量
数据更新至: 2025-01-27
技术指标
7.56
MA5 (5日均线)
7.57
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 | 7.65 | 7.7 | 7.43 | 7.43 | -2.24% | 176,951 | 133,284,275 |
| 2025-01-24 | 7.54 | 7.64 | 7.51 | 7.6 | +0.8% | 183,790 | 139,603,942 |
| 2025-01-23 | 7.66 | 7.81 | 7.54 | 7.54 | -0.79% | 322,661 | 248,037,255 |
| 2025-01-22 | 7.62 | 7.71 | 7.55 | 7.6 | -0.52% | 175,917 | 134,034,653 |
| 2025-01-21 | 7.78 | 7.78 | 7.52 | 7.64 | -0.52% | 213,855 | 162,914,947 |
| 2025-01-20 | 7.77 | 7.85 | 7.62 | 7.68 | +1.32% | 350,167 | 271,622,507 |
| 2025-01-17 | 7.57 | 7.64 | 7.47 | 7.58 | -0.26% | 213,769 | 161,553,392 |
| 2025-01-16 | 7.53 | 7.88 | 7.49 | 7.6 | +0.8% | 374,607 | 286,418,951 |
| 2025-01-15 | 7.48 | 7.74 | 7.36 | 7.54 | +0.4% | 419,527 | 315,953,792 |
| 2025-01-14 | 7.28 | 7.52 | 7.22 | 7.51 | +3.87% | 286,853 | 212,373,535 |
| 2025-01-13 | 7.17 | 7.27 | 7 | 7.23 | +0.14% | 186,481 | 133,672,164 |
| 2025-01-10 | 7.46 | 7.52 | 7.22 | 7.22 | -3.35% | 176,883 | 130,521,817 |
| 2025-01-09 | 7.41 | 7.55 | 7.4 | 7.47 | 0% | 174,896 | 131,194,083 |
| 2025-01-08 | 7.5 | 7.51 | 7.24 | 7.47 | -0.4% | 222,009 | 164,130,647 |
| 2025-01-07 | 7.35 | 7.52 | 7.3 | 7.5 | +2.04% | 202,925 | 150,745,867 |
| 2025-01-06 | 7.26 | 7.39 | 7.13 | 7.35 | +0.96% | 278,294 | 203,254,678 |
| 2025-01-03 | 7.74 | 7.75 | 7.25 | 7.28 | -4.96% | 320,902 | 238,813,736 |
| 2025-01-02 | 7.83 | 7.92 | 7.59 | 7.66 | -2.42% | 275,146 | 213,563,493 |
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：