股票概览
7.45
-0.4%
-0.03
7.5
开盘价
7.73
最高价
7.42
最低价
67,139
成交量
数据更新至: 2025-01-27
技术指标
7.51
MA5 (5日均线)
7.60
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 | 7.5 | 7.73 | 7.42 | 7.45 | -0.4% | 67,139 | 50,871,419 |
| 2025-01-24 | 7.54 | 7.68 | 7.48 | 7.48 | -1.06% | 70,345 | 53,197,455 |
| 2025-01-23 | 7.65 | 7.73 | 7.55 | 7.56 | -1.43% | 58,178 | 44,377,848 |
| 2025-01-22 | 7.39 | 7.81 | 7.36 | 7.67 | +3.51% | 109,265 | 83,240,789 |
| 2025-01-21 | 7.38 | 7.47 | 7.33 | 7.41 | +0.54% | 48,625 | 35,942,573 |
| 2025-01-20 | 7.7 | 7.78 | 7.28 | 7.37 | -4.66% | 113,626 | 84,202,555 |
| 2025-01-17 | 7.76 | 7.89 | 7.72 | 7.73 | -0.39% | 69,764 | 54,463,849 |
| 2025-01-16 | 7.74 | 7.87 | 7.68 | 7.76 | -0.26% | 54,634 | 42,480,182 |
| 2025-01-15 | 7.79 | 7.83 | 7.55 | 7.78 | -0.13% | 69,410 | 53,451,201 |
| 2025-01-14 | 7.55 | 7.8 | 7.4 | 7.79 | +5.27% | 80,003 | 61,052,824 |
| 2025-01-13 | 7.19 | 7.4 | 7.14 | 7.4 | +2.64% | 42,290 | 30,880,165 |
| 2025-01-10 | 7.3 | 7.37 | 7.17 | 7.21 | -1.5% | 28,821 | 20,942,558 |
| 2025-01-09 | 7.29 | 7.38 | 7.21 | 7.32 | +0.27% | 27,309 | 19,953,509 |
| 2025-01-08 | 7.39 | 7.39 | 7.12 | 7.3 | -0.82% | 58,420 | 42,376,548 |
| 2025-01-07 | 7.53 | 7.54 | 7.27 | 7.36 | -2% | 54,449 | 40,081,082 |
| 2025-01-06 | 7.76 | 7.8 | 7.48 | 7.51 | -4.09% | 69,596 | 52,979,929 |
| 2025-01-03 | 7.92 | 8.02 | 7.73 | 7.83 | -1.63% | 75,612 | 59,473,256 |
| 2025-01-02 | 8.06 | 8.14 | 7.78 | 7.96 | -1.61% | 110,567 | 87,664,080 |
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：