股票概览
7.42
+1.5%
+0.11
7.37
开盘价
7.52
最高价
7.32
最低价
102,966
成交量
数据更新至: 2025-01-27
技术指标
7.43
MA5 (5日均线)
7.43
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 | 7.37 | 7.52 | 7.32 | 7.42 | +1.5% | 102,966 | 76,720,436 |
| 2025-01-24 | 7.3 | 7.37 | 7.21 | 7.31 | -0.41% | 101,848 | 74,215,370 |
| 2025-01-23 | 7.41 | 7.48 | 7.29 | 7.34 | -2.13% | 178,116 | 131,652,557 |
| 2025-01-22 | 7.55 | 7.55 | 7.44 | 7.5 | -0.79% | 53,401 | 40,007,505 |
| 2025-01-21 | 7.6 | 7.62 | 7.48 | 7.56 | -0.4% | 71,269 | 53,699,337 |
| 2025-01-20 | 7.58 | 7.64 | 7.47 | 7.59 | +0.8% | 93,725 | 70,832,070 |
| 2025-01-17 | 7.42 | 7.54 | 7.37 | 7.53 | +1.07% | 86,965 | 65,113,532 |
| 2025-01-16 | 7.31 | 7.49 | 7.31 | 7.45 | +2.48% | 102,965 | 76,249,856 |
| 2025-01-15 | 7.3 | 7.38 | 7.25 | 7.27 | -0.68% | 69,777 | 50,995,437 |
| 2025-01-14 | 7.03 | 7.34 | 7.03 | 7.32 | +4.72% | 100,510 | 72,429,609 |
| 2025-01-13 | 6.92 | 7.03 | 6.87 | 6.99 | -0.43% | 44,686 | 31,075,177 |
| 2025-01-10 | 7.11 | 7.21 | 7.01 | 7.02 | -1.82% | 57,570 | 40,801,443 |
| 2025-01-09 | 7.1 | 7.22 | 7.08 | 7.15 | -0.69% | 48,149 | 34,516,110 |
| 2025-01-08 | 7.21 | 7.26 | 6.99 | 7.2 | -0.96% | 85,890 | 61,349,680 |
| 2025-01-07 | 7.15 | 7.27 | 7.07 | 7.27 | +1.54% | 80,571 | 57,821,766 |
| 2025-01-06 | 7 | 7.19 | 6.85 | 7.16 | +2.14% | 85,503 | 60,514,807 |
| 2025-01-03 | 7.24 | 7.32 | 6.98 | 7.01 | -3.18% | 95,549 | 68,174,854 |
| 2025-01-02 | 7.47 | 7.52 | 7.19 | 7.24 | -2.29% | 92,038 | 67,628,494 |
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：