股票概览
7.44
+0.27%
+0.02
7.46
开盘价
7.55
最高价
7.42
最低价
385,418
成交量
数据更新至: 2025-01-27
技术指标
7.39
MA5 (5日均线)
7.41
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 | 7.46 | 7.55 | 7.42 | 7.44 | +0.27% | 385,418 | 288,229,261 |
| 2025-01-24 | 7.36 | 7.45 | 7.35 | 7.42 | +0.82% | 291,942 | 216,290,710 |
| 2025-01-23 | 7.43 | 7.5 | 7.36 | 7.36 | 0% | 403,853 | 299,716,994 |
| 2025-01-22 | 7.36 | 7.4 | 7.31 | 7.36 | 0% | 225,957 | 166,106,697 |
| 2025-01-21 | 7.49 | 7.52 | 7.33 | 7.36 | -1.6% | 408,922 | 301,815,081 |
| 2025-01-20 | 7.57 | 7.65 | 7.45 | 7.48 | +0.13% | 361,722 | 272,775,673 |
| 2025-01-17 | 7.42 | 7.59 | 7.36 | 7.47 | +0.67% | 477,923 | 358,392,840 |
| 2025-01-16 | 7.38 | 7.5 | 7.36 | 7.42 | +0.68% | 425,283 | 315,703,611 |
| 2025-01-15 | 7.45 | 7.46 | 7.34 | 7.37 | -1.07% | 390,892 | 288,431,447 |
| 2025-01-14 | 7.32 | 7.49 | 7.3 | 7.45 | +1.92% | 388,954 | 288,002,724 |
| 2025-01-13 | 7.32 | 7.4 | 7.27 | 7.31 | -0.68% | 340,695 | 249,158,800 |
| 2025-01-10 | 7.54 | 7.58 | 7.36 | 7.36 | -2.13% | 408,214 | 302,865,501 |
| 2025-01-09 | 7.51 | 7.61 | 7.49 | 7.52 | -1.18% | 246,688 | 185,892,389 |
| 2025-01-08 | 7.7 | 7.71 | 7.5 | 7.61 | -1.17% | 344,717 | 262,419,825 |
| 2025-01-07 | 7.7 | 7.73 | 7.54 | 7.7 | -0.13% | 344,860 | 263,932,776 |
| 2025-01-06 | 7.72 | 7.76 | 7.6 | 7.71 | +0.13% | 302,889 | 232,855,529 |
| 2025-01-03 | 7.85 | 7.97 | 7.66 | 7.7 | -1.91% | 519,833 | 405,640,032 |
| 2025-01-02 | 8.29 | 8.35 | 7.8 | 7.85 | -5.31% | 594,626 | 477,265,157 |
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：