股票概览
7.24
-0.69%
-0.05
7.29
开盘价
7.34
最高价
7.24
最低价
1,003,474
成交量
数据更新至: 2025-01-27
技术指标
7.17
MA5 (5日均线)
7.11
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 | 7.29 | 7.34 | 7.24 | 7.24 | -0.69% | 1,003,474 | 730,257,306 |
| 2025-01-24 | 7.17 | 7.33 | 7.17 | 7.29 | +2.1% | 1,577,428 | 1,144,443,342 |
| 2025-01-23 | 7.22 | 7.4 | 7.12 | 7.14 | +0.42% | 2,867,619 | 2,084,155,929 |
| 2025-01-22 | 7.07 | 7.13 | 6.99 | 7.11 | +0.57% | 1,535,276 | 1,085,246,998 |
| 2025-01-21 | 7.09 | 7.1 | 6.98 | 7.07 | +0.28% | 1,071,220 | 755,638,898 |
| 2025-01-20 | 7.16 | 7.19 | 7.04 | 7.05 | -1.54% | 1,591,372 | 1,127,104,086 |
| 2025-01-17 | 7.09 | 7.2 | 7.05 | 7.16 | +0.85% | 1,599,257 | 1,139,715,119 |
| 2025-01-16 | 6.97 | 7.21 | 6.97 | 7.1 | +2.9% | 3,055,800 | 2,174,512,882 |
| 2025-01-15 | 7.01 | 7.05 | 6.81 | 6.9 | -2.13% | 1,989,507 | 1,374,568,795 |
| 2025-01-14 | 6.9 | 7.05 | 6.85 | 7.05 | +1.59% | 2,012,171 | 1,402,615,599 |
| 2025-01-13 | 6.89 | 7.06 | 6.86 | 6.94 | -0.29% | 1,757,409 | 1,225,475,987 |
| 2025-01-10 | 6.97 | 7.08 | 6.89 | 6.96 | +0.29% | 1,701,332 | 1,191,487,956 |
| 2025-01-09 | 7 | 7 | 6.88 | 6.94 | -0.14% | 1,084,833 | 753,512,287 |
| 2025-01-08 | 7.04 | 7.04 | 6.86 | 6.95 | -1.28% | 1,624,367 | 1,128,947,307 |
| 2025-01-07 | 6.85 | 7.14 | 6.82 | 7.04 | +3.38% | 2,361,999 | 1,657,579,240 |
| 2025-01-06 | 6.8 | 6.92 | 6.62 | 6.81 | +0.59% | 2,040,924 | 1,390,315,521 |
| 2025-01-03 | 6.61 | 6.97 | 6.61 | 6.77 | +2.89% | 3,284,325 | 2,243,092,889 |
| 2025-01-02 | 6.66 | 6.75 | 6.55 | 6.58 | -1.05% | 1,846,091 | 1,230,142,674 |
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：