股票概览
7.29
+1.25%
+0.09
7.2
开盘价
7.38
最高价
7.2
最低价
45,355
成交量
数据更新至: 2025-01-27
技术指标
7.20
MA5 (5日均线)
7.14
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 | 7.2 | 7.38 | 7.2 | 7.29 | +1.25% | 45,355 | 33,189,733 |
| 2025-01-24 | 7.14 | 7.22 | 7.11 | 7.2 | +0.7% | 35,765 | 25,664,771 |
| 2025-01-23 | 7.18 | 7.25 | 7.15 | 7.15 | -0.14% | 29,787 | 21,462,290 |
| 2025-01-22 | 7.18 | 7.21 | 7.14 | 7.16 | -0.83% | 26,166 | 18,765,425 |
| 2025-01-21 | 7.26 | 7.27 | 7.18 | 7.22 | 0% | 29,738 | 21,432,322 |
| 2025-01-20 | 7.12 | 7.27 | 7.08 | 7.22 | +1.98% | 48,152 | 34,655,639 |
| 2025-01-17 | 7.06 | 7.1 | 6.96 | 7.08 | +0.43% | 27,868 | 19,644,977 |
| 2025-01-16 | 7.04 | 7.14 | 7 | 7.05 | +0.57% | 42,029 | 29,712,712 |
| 2025-01-15 | 7.04 | 7.06 | 6.96 | 7.01 | -0.43% | 29,566 | 20,718,462 |
| 2025-01-14 | 6.84 | 7.04 | 6.84 | 7.04 | +3.23% | 40,574 | 28,248,519 |
| 2025-01-13 | 6.71 | 6.85 | 6.63 | 6.82 | +0.15% | 45,134 | 30,509,789 |
| 2025-01-10 | 6.97 | 7.02 | 6.8 | 6.81 | -2.44% | 34,661 | 23,928,784 |
| 2025-01-09 | 7.06 | 7.08 | 6.89 | 6.98 | -1.41% | 42,249 | 29,626,096 |
| 2025-01-08 | 7.15 | 7.27 | 6.93 | 7.08 | -0.98% | 55,349 | 39,266,780 |
| 2025-01-07 | 7.02 | 7.15 | 6.95 | 7.15 | +1.71% | 64,383 | 45,521,886 |
| 2025-01-06 | 6.94 | 7.08 | 6.85 | 7.03 | +1.3% | 66,982 | 46,814,691 |
| 2025-01-03 | 7.04 | 7.14 | 6.92 | 6.94 | -1.14% | 57,579 | 40,458,116 |
| 2025-01-02 | 7.16 | 7.26 | 6.96 | 7.02 | -2.23% | 51,476 | 36,624,511 |
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：