股票概览
7.48
-1.06%
-0.08
7.56
开盘价
7.62
最高价
7.45
最低价
385,832
成交量
数据更新至: 2025-01-27
技术指标
7.59
MA5 (5日均线)
7.64
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 | 7.56 | 7.62 | 7.45 | 7.48 | -1.06% | 385,832 | 289,963,486 |
| 2025-01-24 | 7.51 | 7.62 | 7.46 | 7.56 | +0.53% | 413,392 | 311,359,015 |
| 2025-01-23 | 7.66 | 7.69 | 7.45 | 7.52 | -1.18% | 623,613 | 470,919,135 |
| 2025-01-22 | 7.71 | 7.78 | 7.56 | 7.61 | -2.44% | 572,318 | 436,874,031 |
| 2025-01-21 | 7.77 | 7.9 | 7.66 | 7.8 | +2.63% | 894,143 | 696,718,301 |
| 2025-01-20 | 7.72 | 7.85 | 7.58 | 7.6 | -1.43% | 744,475 | 572,838,793 |
| 2025-01-17 | 7.7 | 7.91 | 7.65 | 7.71 | +0.26% | 603,658 | 468,820,488 |
| 2025-01-16 | 7.65 | 7.82 | 7.59 | 7.69 | +1.05% | 553,349 | 425,673,643 |
| 2025-01-15 | 7.81 | 7.83 | 7.6 | 7.61 | -2.31% | 549,484 | 421,584,181 |
| 2025-01-14 | 7.28 | 7.79 | 7.28 | 7.79 | +7.01% | 860,016 | 654,187,628 |
| 2025-01-13 | 7.4 | 7.43 | 7.14 | 7.28 | -2.02% | 788,409 | 570,945,297 |
| 2025-01-10 | 7.59 | 7.76 | 7.43 | 7.43 | -1.98% | 456,454 | 344,521,728 |
| 2025-01-09 | 7.53 | 7.68 | 7.49 | 7.58 | +0.66% | 597,086 | 452,942,669 |
| 2025-01-08 | 7.58 | 7.6 | 7.42 | 7.53 | -1.18% | 585,217 | 438,423,541 |
| 2025-01-07 | 7.59 | 7.69 | 7.54 | 7.62 | +0.53% | 390,627 | 296,741,413 |
| 2025-01-06 | 7.69 | 7.77 | 7.5 | 7.58 | -1.43% | 586,545 | 444,764,995 |
| 2025-01-03 | 7.77 | 7.82 | 7.66 | 7.69 | -0.39% | 574,925 | 444,850,509 |
| 2025-01-02 | 7.9 | 7.95 | 7.68 | 7.72 | -2.4% | 750,225 | 583,625,327 |
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：