股票概览
7.43
-0.27%
-0.02
7.47
开盘价
7.55
最高价
7.42
最低价
188,507
成交量
数据更新至: 2025-01-27
技术指标
7.37
MA5 (5日均线)
7.34
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 | 7.47 | 7.55 | 7.42 | 7.43 | -0.27% | 188,507 | 141,136,506 |
| 2025-01-24 | 7.35 | 7.5 | 7.34 | 7.45 | +1.22% | 200,241 | 148,750,250 |
| 2025-01-23 | 7.36 | 7.45 | 7.33 | 7.36 | +1.1% | 218,508 | 161,328,954 |
| 2025-01-22 | 7.31 | 7.32 | 7.22 | 7.28 | -0.82% | 128,252 | 93,168,784 |
| 2025-01-21 | 7.35 | 7.39 | 7.27 | 7.34 | 0% | 122,561 | 89,648,093 |
| 2025-01-20 | 7.37 | 7.44 | 7.31 | 7.34 | +0.41% | 156,221 | 115,087,565 |
| 2025-01-17 | 7.28 | 7.36 | 7.22 | 7.31 | -0.14% | 143,533 | 104,764,573 |
| 2025-01-16 | 7.29 | 7.5 | 7.29 | 7.32 | +0.14% | 194,354 | 143,506,966 |
| 2025-01-15 | 7.3 | 7.35 | 7.25 | 7.31 | +0.27% | 186,059 | 135,774,750 |
| 2025-01-14 | 7.11 | 7.32 | 7.08 | 7.29 | +2.97% | 227,396 | 164,290,215 |
| 2025-01-13 | 7.07 | 7.14 | 7.02 | 7.08 | -0.56% | 169,995 | 120,213,771 |
| 2025-01-10 | 7.23 | 7.28 | 7.11 | 7.12 | -1.66% | 143,349 | 103,168,533 |
| 2025-01-09 | 7.22 | 7.36 | 7.2 | 7.24 | -0.14% | 198,784 | 144,854,395 |
| 2025-01-08 | 7.3 | 7.39 | 7.14 | 7.25 | -1.09% | 224,694 | 162,901,700 |
| 2025-01-07 | 7.3 | 7.34 | 7.22 | 7.33 | +0.41% | 195,137 | 142,101,316 |
| 2025-01-06 | 7.33 | 7.39 | 7.22 | 7.3 | -0.54% | 211,079 | 153,741,998 |
| 2025-01-03 | 7.56 | 7.59 | 7.3 | 7.34 | -2.52% | 329,400 | 243,963,452 |
| 2025-01-02 | 7.76 | 7.83 | 7.47 | 7.53 | -2.96% | 332,385 | 254,522,578 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832