股票概览
7.26
+0.83%
+0.06
7.23
开盘价
7.32
最高价
7.21
最低价
23,044
成交量
数据更新至: 2025-01-27
技术指标
7.18
MA5 (5日均线)
7.22
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 | 7.23 | 7.32 | 7.21 | 7.26 | +0.83% | 23,044 | 16,783,092 |
| 2025-01-24 | 7.16 | 7.23 | 7.13 | 7.2 | +0.28% | 19,806 | 14,215,541 |
| 2025-01-23 | 7.15 | 7.28 | 7.14 | 7.18 | +1.27% | 31,652 | 22,839,384 |
| 2025-01-22 | 7.19 | 7.19 | 7.06 | 7.09 | -1.39% | 24,294 | 17,246,837 |
| 2025-01-21 | 7.2 | 7.29 | 7.17 | 7.19 | +0.14% | 29,289 | 21,143,161 |
| 2025-01-20 | 7.22 | 7.24 | 7.07 | 7.18 | -1.64% | 36,479 | 26,128,218 |
| 2025-01-17 | 7.27 | 7.32 | 7.22 | 7.3 | +0.27% | 17,660 | 12,855,258 |
| 2025-01-16 | 7.29 | 7.38 | 7.24 | 7.28 | 0% | 19,367 | 14,172,961 |
| 2025-01-15 | 7.29 | 7.33 | 7.22 | 7.28 | 0% | 19,210 | 13,982,717 |
| 2025-01-14 | 7.12 | 7.28 | 7.08 | 7.28 | +2.1% | 27,077 | 19,547,892 |
| 2025-01-13 | 7.09 | 7.15 | 7.02 | 7.13 | +0.56% | 14,828 | 10,532,994 |
| 2025-01-10 | 7.23 | 7.25 | 7.09 | 7.09 | -2.21% | 18,215 | 13,057,204 |
| 2025-01-09 | 7.21 | 7.26 | 7.19 | 7.25 | 0% | 13,096 | 9,472,556 |
| 2025-01-08 | 7.23 | 7.26 | 7.08 | 7.25 | +0.28% | 24,901 | 17,902,453 |
| 2025-01-07 | 7.25 | 7.28 | 7.18 | 7.23 | -0.14% | 18,888 | 13,641,071 |
| 2025-01-06 | 7.17 | 7.28 | 7.13 | 7.24 | +0.7% | 28,209 | 20,353,205 |
| 2025-01-03 | 7.41 | 7.45 | 7.17 | 7.19 | -2.84% | 36,996 | 27,019,855 |
| 2025-01-02 | 7.66 | 7.73 | 7.3 | 7.4 | -3.65% | 52,645 | 39,784,917 |
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：