股票概览
7.37
-0.81%
-0.06
7.4
开盘价
7.61
最高价
7.3
最低价
121,721
成交量
数据更新至: 2025-01-27
技术指标
7.71
MA5 (5日均线)
8.30
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 | 7.4 | 7.61 | 7.3 | 7.37 | -0.81% | 121,721 | 90,393,412 |
| 2025-01-24 | 7.04 | 7.62 | 6.96 | 7.43 | 0% | 301,351 | 221,388,995 |
| 2025-01-23 | 7.27 | 7.71 | 7.26 | 7.43 | -3.88% | 403,504 | 299,109,755 |
| 2025-01-22 | 7.73 | 7.73 | 7.73 | 7.73 | -10.01% | 21,285 | 16,453,305 |
| 2025-01-21 | 8.59 | 8.59 | 8.59 | 8.59 | -9.96% | 44,099 | 37,881,041 |
| 2025-01-20 | 9.48 | 9.54 | 9.4 | 9.54 | +10.03% | 63,653 | 60,661,895 |
| 2025-01-17 | 8.7 | 8.8 | 8.58 | 8.67 | -1.03% | 40,403 | 34,982,508 |
| 2025-01-16 | 8.74 | 8.96 | 8.67 | 8.76 | +0.46% | 51,778 | 45,605,901 |
| 2025-01-15 | 8.73 | 8.87 | 8.66 | 8.72 | 0% | 61,592 | 54,031,573 |
| 2025-01-14 | 8.5 | 8.73 | 8.47 | 8.72 | +3.56% | 65,878 | 56,860,521 |
| 2025-01-13 | 8.19 | 8.45 | 7.99 | 8.42 | +1.57% | 55,472 | 45,804,570 |
| 2025-01-10 | 8.69 | 8.78 | 8.26 | 8.29 | -4.71% | 74,095 | 62,701,762 |
| 2025-01-09 | 8.63 | 8.79 | 8.6 | 8.7 | +0.46% | 29,804 | 25,967,494 |
| 2025-01-08 | 8.75 | 8.84 | 8.4 | 8.66 | -0.46% | 49,900 | 43,045,736 |
| 2025-01-07 | 8.51 | 8.71 | 8.51 | 8.7 | +2.23% | 41,004 | 35,295,574 |
| 2025-01-06 | 8.62 | 8.7 | 8.18 | 8.51 | -1.39% | 75,473 | 63,932,140 |
| 2025-01-03 | 9.2 | 9.24 | 8.59 | 8.63 | -5.99% | 74,354 | 65,739,083 |
| 2025-01-02 | 9.32 | 9.52 | 9.08 | 9.18 | -1.08% | 68,764 | 64,056,812 |
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：