股票概览
7.42
+1.09%
+0.08
7.32
开盘价
7.51
最高价
7.32
最低价
21,607
成交量
数据更新至: 2025-01-27
技术指标
7.37
MA5 (5日均线)
7.35
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 | 7.32 | 7.51 | 7.32 | 7.42 | +1.09% | 21,607 | 16,069,408 |
| 2025-01-24 | 7.33 | 7.36 | 7.25 | 7.34 | -0.14% | 15,219 | 11,120,249 |
| 2025-01-23 | 7.45 | 7.47 | 7.33 | 7.35 | 0% | 17,162 | 12,701,921 |
| 2025-01-22 | 7.4 | 7.4 | 7.28 | 7.35 | -0.68% | 12,441 | 9,127,256 |
| 2025-01-21 | 7.44 | 7.51 | 7.34 | 7.4 | -0.94% | 15,571 | 11,511,578 |
| 2025-01-20 | 7.3 | 7.51 | 7.26 | 7.47 | +2.19% | 28,293 | 20,939,027 |
| 2025-01-17 | 7.29 | 7.36 | 7.23 | 7.31 | +0.27% | 13,999 | 10,226,227 |
| 2025-01-16 | 7.31 | 7.42 | 7.22 | 7.29 | +0.14% | 22,164 | 16,234,531 |
| 2025-01-15 | 7.29 | 7.32 | 7.22 | 7.28 | -0.14% | 18,605 | 13,538,707 |
| 2025-01-14 | 7.03 | 7.29 | 7 | 7.29 | +3.85% | 27,090 | 19,442,737 |
| 2025-01-13 | 6.88 | 7.03 | 6.75 | 7.02 | +1.15% | 18,321 | 12,616,990 |
| 2025-01-10 | 7.14 | 7.3 | 6.93 | 6.94 | -2.94% | 24,859 | 17,616,437 |
| 2025-01-09 | 7.11 | 7.22 | 7.09 | 7.15 | +0.42% | 14,411 | 10,319,986 |
| 2025-01-08 | 7.25 | 7.28 | 7.01 | 7.12 | -1.79% | 27,242 | 19,446,150 |
| 2025-01-07 | 7.05 | 7.25 | 7.02 | 7.25 | +2.4% | 23,951 | 17,060,201 |
| 2025-01-06 | 7.06 | 7.14 | 6.85 | 7.08 | +0.57% | 22,916 | 16,097,411 |
| 2025-01-03 | 7.18 | 7.24 | 7.02 | 7.04 | -1.95% | 27,878 | 19,881,079 |
| 2025-01-02 | 7.27 | 7.4 | 7.11 | 7.18 | -1.24% | 24,426 | 17,747,719 |
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：