股票概览
7.28
-1.49%
-0.11
7.39
开盘价
7.44
最高价
7.28
最低价
212,423
成交量
数据更新至: 2025-01-27
技术指标
7.32
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 | 7.39 | 7.44 | 7.28 | 7.28 | -1.49% | 212,423 | 155,867,482 |
| 2025-01-24 | 7.32 | 7.44 | 7.28 | 7.39 | +1.23% | 247,927 | 183,488,022 |
| 2025-01-23 | 7.45 | 7.46 | 7.29 | 7.3 | -0.68% | 271,447 | 200,084,877 |
| 2025-01-22 | 7.31 | 7.39 | 7.26 | 7.35 | +0.96% | 251,264 | 184,367,494 |
| 2025-01-21 | 7.37 | 7.38 | 7.25 | 7.28 | -0.82% | 210,744 | 153,663,085 |
| 2025-01-20 | 7.28 | 7.43 | 7.25 | 7.34 | +0.96% | 259,198 | 190,932,289 |
| 2025-01-17 | 7.16 | 7.3 | 7.13 | 7.27 | +1.11% | 263,880 | 190,975,918 |
| 2025-01-16 | 7.18 | 7.29 | 7.15 | 7.19 | +0.56% | 300,651 | 216,917,210 |
| 2025-01-15 | 7.24 | 7.26 | 7.12 | 7.15 | -1.52% | 278,050 | 199,264,135 |
| 2025-01-14 | 6.93 | 7.27 | 6.91 | 7.26 | +5.22% | 496,316 | 353,959,594 |
| 2025-01-13 | 6.97 | 7.03 | 6.88 | 6.9 | -1.71% | 293,589 | 203,777,702 |
| 2025-01-10 | 7.15 | 7.16 | 7.02 | 7.02 | -1.54% | 242,107 | 171,168,149 |
| 2025-01-09 | 7.16 | 7.2 | 7.11 | 7.13 | -0.83% | 228,736 | 163,572,602 |
| 2025-01-08 | 7.1 | 7.22 | 6.98 | 7.19 | +1.27% | 420,271 | 298,861,554 |
| 2025-01-07 | 7.16 | 7.19 | 7 | 7.1 | -0.7% | 319,216 | 226,159,777 |
| 2025-01-06 | 7.04 | 7.16 | 6.96 | 7.15 | +1.71% | 378,147 | 268,383,920 |
| 2025-01-03 | 7.13 | 7.22 | 7 | 7.03 | -1.82% | 411,651 | 292,323,439 |
| 2025-01-02 | 7.6 | 7.61 | 7.1 | 7.16 | -5.67% | 683,479 | 496,887,993 |
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：