股票概览
7.17
+1.85%
+0.13
7.08
开盘价
7.35
最高价
7.07
最低价
24,042
成交量
数据更新至: 2025-01-27
技术指标
7.20
MA5 (5日均线)
7.58
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 | 7.08 | 7.35 | 7.07 | 7.17 | +1.85% | 24,042 | 17,382,061 |
| 2025-01-24 | 7.2 | 7.26 | 6.95 | 7.04 | -0.98% | 23,653 | 16,781,747 |
| 2025-01-23 | 7.33 | 7.38 | 7.08 | 7.11 | -2.74% | 23,049 | 16,586,321 |
| 2025-01-22 | 7.34 | 7.4 | 7.13 | 7.31 | -1.08% | 22,159 | 16,039,671 |
| 2025-01-21 | 7.79 | 7.79 | 7.39 | 7.39 | -5.01% | 25,408 | 19,113,491 |
| 2025-01-20 | 7.93 | 7.94 | 7.73 | 7.78 | -1.64% | 25,420 | 19,844,933 |
| 2025-01-17 | 7.93 | 8.03 | 7.8 | 7.91 | -0.13% | 14,643 | 11,600,232 |
| 2025-01-16 | 8.15 | 8.17 | 7.89 | 7.92 | -1.49% | 31,618 | 25,317,423 |
| 2025-01-15 | 8.53 | 8.53 | 7.99 | 8.04 | -0.99% | 59,003 | 48,831,435 |
| 2025-01-14 | 7.9 | 8.12 | 7.82 | 8.12 | +5.05% | 14,936 | 11,938,150 |
| 2025-01-13 | 7.73 | 7.89 | 7.58 | 7.73 | -2.52% | 29,893 | 23,082,782 |
| 2025-01-10 | 8.34 | 8.35 | 7.93 | 7.93 | -5.03% | 46,459 | 37,475,437 |
| 2025-01-09 | 8.33 | 8.49 | 8.2 | 8.35 | -3.13% | 46,703 | 38,915,456 |
| 2025-01-08 | 8.93 | 9.02 | 8.58 | 8.62 | -4.54% | 73,675 | 64,386,110 |
| 2025-01-07 | 9.03 | 9.03 | 9.03 | 9.03 | -5.05% | 6,600 | 5,959,800 |
| 2025-01-06 | 10.51 | 10.51 | 9.51 | 9.51 | -5% | 82,766 | 82,285,210 |
| 2025-01-03 | 10.01 | 10.01 | 10.01 | 10.01 | +5.04% | 59 | 59,059 |
| 2025-01-02 | 9.53 | 9.53 | 9.53 | 9.53 | +4.96% | 253 | 241,109 |
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：