股票概览
7.41
+1.23%
+0.09
7.31
开盘价
7.49
最高价
7.31
最低价
349,142
成交量
数据更新至: 2025-01-27
技术指标
7.26
MA5 (5日均线)
7.25
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 | 7.31 | 7.49 | 7.31 | 7.41 | +1.23% | 349,142 | 259,711,464 |
| 2025-01-24 | 7.23 | 7.34 | 7.13 | 7.32 | +0.83% | 282,947 | 205,429,513 |
| 2025-01-23 | 7.18 | 7.31 | 7.15 | 7.26 | +1.97% | 295,883 | 214,248,049 |
| 2025-01-22 | 7.2 | 7.22 | 7.12 | 7.12 | -1.25% | 234,915 | 167,896,417 |
| 2025-01-21 | 7.33 | 7.34 | 7.19 | 7.21 | -1.37% | 207,913 | 150,624,110 |
| 2025-01-20 | 7.29 | 7.44 | 7.29 | 7.31 | +0.69% | 279,871 | 205,774,363 |
| 2025-01-17 | 7.29 | 7.36 | 7.25 | 7.26 | -0.41% | 204,019 | 148,822,918 |
| 2025-01-16 | 7.19 | 7.33 | 7.15 | 7.29 | +1.96% | 360,269 | 261,733,617 |
| 2025-01-15 | 7.16 | 7.28 | 7.13 | 7.15 | +0.14% | 258,011 | 185,553,577 |
| 2025-01-14 | 7 | 7.17 | 6.96 | 7.14 | +2.44% | 302,383 | 214,444,194 |
| 2025-01-13 | 7.1 | 7.13 | 6.94 | 6.97 | -2.52% | 564,679 | 396,148,733 |
| 2025-01-10 | 7.32 | 7.35 | 7.14 | 7.15 | -2.46% | 428,134 | 308,515,652 |
| 2025-01-09 | 7.48 | 7.49 | 7.33 | 7.33 | -1.61% | 342,872 | 253,368,467 |
| 2025-01-08 | 7.26 | 7.51 | 7.24 | 7.45 | +2.62% | 463,064 | 341,412,893 |
| 2025-01-07 | 7.28 | 7.32 | 7.18 | 7.26 | -0.55% | 270,293 | 195,780,473 |
| 2025-01-06 | 7.18 | 7.31 | 7.1 | 7.3 | +1.39% | 295,248 | 213,148,830 |
| 2025-01-03 | 7.31 | 7.36 | 7.18 | 7.2 | -1.1% | 411,155 | 297,497,398 |
| 2025-01-02 | 7.59 | 7.64 | 7.26 | 7.28 | -3.83% | 523,366 | 387,071,938 |
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：