股票概览
7.09
-1.8%
-0.13
7.21
开盘价
7.31
最高价
7.08
最低价
86,961
成交量
数据更新至: 2025-01-27
技术指标
7.25
MA5 (5日均线)
7.28
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 | 7.21 | 7.31 | 7.08 | 7.09 | -1.8% | 86,961 | 62,511,215 |
| 2025-01-24 | 7.24 | 7.29 | 7.13 | 7.22 | -0.28% | 88,152 | 63,669,243 |
| 2025-01-23 | 7.32 | 7.42 | 7.23 | 7.24 | +0.28% | 109,772 | 80,305,398 |
| 2025-01-22 | 7.4 | 7.46 | 7.2 | 7.22 | -3.35% | 102,632 | 74,923,471 |
| 2025-01-21 | 7.42 | 7.53 | 7.34 | 7.47 | +1.63% | 129,613 | 96,488,576 |
| 2025-01-20 | 7.29 | 7.47 | 7.17 | 7.35 | +1.24% | 115,418 | 84,930,370 |
| 2025-01-17 | 7.44 | 7.44 | 7.23 | 7.26 | -2.68% | 134,417 | 97,871,792 |
| 2025-01-16 | 7.29 | 7.55 | 7.23 | 7.46 | +2.61% | 178,974 | 133,008,174 |
| 2025-01-15 | 7.21 | 7.37 | 7.14 | 7.27 | +0.69% | 130,446 | 94,694,040 |
| 2025-01-14 | 6.91 | 7.23 | 6.9 | 7.22 | +5.09% | 151,623 | 107,798,140 |
| 2025-01-13 | 6.79 | 6.98 | 6.62 | 6.87 | 0% | 115,578 | 78,934,257 |
| 2025-01-10 | 7.3 | 7.32 | 6.87 | 6.87 | -5.37% | 180,425 | 127,381,941 |
| 2025-01-09 | 7.3 | 7.43 | 7.2 | 7.26 | -2.29% | 186,105 | 135,637,957 |
| 2025-01-08 | 7.28 | 7.52 | 7.13 | 7.43 | +1.78% | 283,803 | 208,900,694 |
| 2025-01-07 | 7.2 | 7.32 | 7.03 | 7.3 | +0.14% | 239,299 | 171,749,826 |
| 2025-01-06 | 7.43 | 7.56 | 7.12 | 7.29 | -6.78% | 331,963 | 243,346,963 |
| 2025-01-03 | 8.49 | 8.49 | 7.82 | 7.82 | -10.01% | 316,018 | 250,051,341 |
| 2025-01-02 | 8.1 | 9.05 | 8.1 | 8.69 | +4.83% | 538,589 | 466,674,512 |
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：