股票概览
7.44
+0.68%
+0.05
7.49
开盘价
7.59
最高价
7.41
最低价
114,500
成交量
数据更新至: 2025-01-27
技术指标
7.68
MA5 (5日均线)
8.45
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 | 7.49 | 7.59 | 7.41 | 7.44 | +0.68% | 114,500 | 85,951,070 |
| 2025-01-24 | 7.34 | 7.4 | 7.24 | 7.39 | +0.41% | 107,411 | 78,870,155 |
| 2025-01-23 | 7.7 | 7.72 | 7.34 | 7.36 | -4.04% | 180,408 | 136,011,522 |
| 2025-01-22 | 7.8 | 7.98 | 7.67 | 7.67 | -9.98% | 242,712 | 188,757,789 |
| 2025-01-21 | 8.52 | 8.7 | 8.52 | 8.52 | -10.03% | 61,147 | 52,139,734 |
| 2025-01-20 | 10.52 | 10.84 | 9.47 | 9.47 | -9.98% | 293,653 | 298,145,554 |
| 2025-01-17 | 10.52 | 10.52 | 8.79 | 10.52 | +10.04% | 417,023 | 396,686,587 |
| 2025-01-16 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 15,048 | 14,385,888 |
| 2025-01-15 | 8.63 | 8.69 | 8.62 | 8.69 | +10% | 83,759 | 72,529,464 |
| 2025-01-14 | 7.17 | 7.9 | 7.17 | 7.9 | +10.03% | 128,513 | 97,511,315 |
| 2025-01-13 | 6.9 | 7.18 | 6.63 | 7.18 | +4.06% | 40,457 | 28,196,378 |
| 2025-01-10 | 7.09 | 7.16 | 6.83 | 6.9 | -2.68% | 37,572 | 26,121,233 |
| 2025-01-09 | 7.05 | 7.15 | 7 | 7.09 | -0.14% | 24,734 | 17,562,812 |
| 2025-01-08 | 7.1 | 7.15 | 6.88 | 7.1 | 0% | 41,146 | 28,897,450 |
| 2025-01-07 | 6.91 | 7.1 | 6.84 | 7.1 | +3.35% | 37,193 | 25,980,374 |
| 2025-01-06 | 6.9 | 7.06 | 6.52 | 6.87 | -0.58% | 33,740 | 22,999,766 |
| 2025-01-03 | 7.34 | 7.41 | 6.85 | 6.91 | -5.99% | 42,766 | 30,263,505 |
| 2025-01-02 | 7.36 | 7.57 | 7.25 | 7.35 | -0.14% | 45,872 | 33,975,535 |
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：