股票概览
7.42
-2.37%
-0.18
7.69
开盘价
7.73
最高价
7.42
最低价
108,838
成交量
数据更新至: 2025-01-27
技术指标
7.58
MA5 (5日均线)
7.64
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 | 7.69 | 7.73 | 7.42 | 7.42 | -2.37% | 108,838 | 82,389,834 |
| 2025-01-24 | 7.5 | 7.63 | 7.46 | 7.6 | +0.93% | 128,468 | 97,115,324 |
| 2025-01-23 | 7.69 | 7.85 | 7.52 | 7.53 | -1.05% | 163,857 | 126,196,636 |
| 2025-01-22 | 7.77 | 7.99 | 7.6 | 7.61 | -1.81% | 156,226 | 120,839,510 |
| 2025-01-21 | 7.79 | 7.9 | 7.68 | 7.75 | -0.51% | 101,442 | 78,668,639 |
| 2025-01-20 | 7.7 | 7.88 | 7.6 | 7.79 | +1.3% | 157,428 | 122,357,654 |
| 2025-01-17 | 7.65 | 7.73 | 7.58 | 7.69 | +0.13% | 124,060 | 95,058,179 |
| 2025-01-16 | 7.67 | 7.86 | 7.58 | 7.68 | +0.39% | 165,964 | 128,007,697 |
| 2025-01-15 | 7.75 | 7.77 | 7.61 | 7.65 | -0.91% | 148,839 | 114,484,975 |
| 2025-01-14 | 7.32 | 7.73 | 7.28 | 7.72 | +6.48% | 184,123 | 138,902,972 |
| 2025-01-13 | 7.11 | 7.29 | 6.91 | 7.25 | +0.55% | 124,785 | 89,067,625 |
| 2025-01-10 | 7.52 | 7.62 | 7.2 | 7.21 | -4.12% | 138,771 | 102,963,750 |
| 2025-01-09 | 7.36 | 7.64 | 7.33 | 7.52 | +2.04% | 184,932 | 139,332,549 |
| 2025-01-08 | 7.45 | 7.45 | 7.1 | 7.37 | -0.67% | 155,698 | 113,631,457 |
| 2025-01-07 | 7.14 | 7.42 | 7.1 | 7.42 | +4.51% | 210,547 | 153,220,862 |
| 2025-01-06 | 7.1 | 7.24 | 6.86 | 7.1 | -1.66% | 158,610 | 112,418,579 |
| 2025-01-03 | 7.65 | 7.78 | 7.19 | 7.22 | -5.5% | 206,180 | 152,623,528 |
| 2025-01-02 | 7.8 | 7.92 | 7.55 | 7.64 | -2.05% | 158,688 | 122,949,670 |
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：