股票概览
7.68
+1.05%
+0.08
7.61
开盘价
7.85
最高价
7.61
最低价
28,444
成交量
数据更新至: 2025-01-27
技术指标
7.54
MA5 (5日均线)
7.50
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 | 7.61 | 7.85 | 7.61 | 7.68 | +1.05% | 28,444 | 22,023,545 |
| 2025-01-24 | 7.51 | 7.63 | 7.47 | 7.6 | +1.2% | 21,824 | 16,489,049 |
| 2025-01-23 | 7.48 | 7.61 | 7.42 | 7.51 | +1.49% | 24,260 | 18,291,157 |
| 2025-01-22 | 7.51 | 7.53 | 7.33 | 7.4 | -1.46% | 20,290 | 15,055,839 |
| 2025-01-21 | 7.66 | 7.76 | 7.44 | 7.51 | -1.31% | 28,502 | 21,511,542 |
| 2025-01-20 | 7.46 | 7.69 | 7.32 | 7.61 | +2.42% | 31,252 | 23,631,022 |
| 2025-01-17 | 7.47 | 7.51 | 7.32 | 7.43 | -0.27% | 21,215 | 15,714,211 |
| 2025-01-16 | 7.44 | 7.6 | 7.36 | 7.45 | +0.27% | 23,322 | 17,409,125 |
| 2025-01-15 | 7.36 | 7.5 | 7.34 | 7.43 | +1.36% | 31,765 | 23,600,574 |
| 2025-01-14 | 7 | 7.33 | 6.98 | 7.33 | +5.16% | 32,297 | 23,343,601 |
| 2025-01-13 | 6.84 | 7.02 | 6.74 | 6.97 | +0.87% | 26,427 | 18,233,367 |
| 2025-01-10 | 7.15 | 7.17 | 6.9 | 6.91 | -2.81% | 24,756 | 17,410,303 |
| 2025-01-09 | 7.03 | 7.16 | 7.01 | 7.11 | +0.42% | 21,500 | 15,272,525 |
| 2025-01-08 | 7.08 | 7.17 | 6.85 | 7.08 | -0.42% | 26,238 | 18,488,286 |
| 2025-01-07 | 6.89 | 7.11 | 6.87 | 7.11 | +3.04% | 26,684 | 18,699,895 |
| 2025-01-06 | 6.93 | 7.04 | 6.54 | 6.9 | 0% | 35,981 | 24,721,019 |
| 2025-01-03 | 7.29 | 7.34 | 6.88 | 6.9 | -5.35% | 43,267 | 30,523,912 |
| 2025-01-02 | 7.3 | 7.56 | 7.22 | 7.29 | -0.14% | 31,157 | 23,035,406 |
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：