股票概览
7.25
-2.42%
-0.18
7.47
开盘价
7.48
最高价
7.25
最低价
86,920
成交量
数据更新至: 2025-01-27
技术指标
7.42
MA5 (5日均线)
7.38
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 | 7.47 | 7.48 | 7.25 | 7.25 | -2.42% | 86,920 | 63,835,422 |
| 2025-01-24 | 7.3 | 7.57 | 7.26 | 7.43 | +0.41% | 144,368 | 106,613,902 |
| 2025-01-23 | 7.8 | 7.9 | 7.4 | 7.4 | -2.63% | 217,459 | 166,498,592 |
| 2025-01-22 | 7.4 | 7.67 | 7.26 | 7.6 | +2.43% | 222,556 | 166,512,809 |
| 2025-01-21 | 7.43 | 7.47 | 7.25 | 7.42 | +0.41% | 119,570 | 88,249,616 |
| 2025-01-20 | 7.29 | 7.45 | 7.23 | 7.39 | +2.07% | 136,671 | 100,762,765 |
| 2025-01-17 | 7.34 | 7.4 | 7.13 | 7.24 | -1.36% | 159,657 | 115,487,879 |
| 2025-01-16 | 7.31 | 7.47 | 7.25 | 7.34 | +1.1% | 143,798 | 105,805,959 |
| 2025-01-15 | 7.45 | 7.46 | 7.21 | 7.26 | -2.55% | 162,827 | 118,869,996 |
| 2025-01-14 | 7.25 | 7.45 | 7.19 | 7.45 | +3.62% | 227,301 | 167,540,723 |
| 2025-01-13 | 7.1 | 7.32 | 6.93 | 7.19 | -2.18% | 205,136 | 146,561,605 |
| 2025-01-10 | 7.8 | 7.88 | 7.32 | 7.35 | -6.25% | 332,336 | 251,799,601 |
| 2025-01-09 | 7.96 | 8.33 | 7.81 | 7.84 | -5.31% | 462,476 | 368,679,610 |
| 2025-01-08 | 8.51 | 8.79 | 8.28 | 8.28 | -10% | 609,830 | 510,572,067 |
| 2025-01-07 | 9.6 | 9.83 | 8.61 | 9.2 | +2.91% | 860,381 | 804,131,348 |
| 2025-01-06 | 8.31 | 8.94 | 8.23 | 8.94 | +9.96% | 203,887 | 176,733,009 |
| 2025-01-03 | 7.49 | 8.13 | 7.41 | 8.13 | +10.01% | 233,526 | 186,448,713 |
| 2025-01-02 | 7.67 | 7.69 | 7.36 | 7.39 | -4.15% | 89,285 | 66,922,143 |
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：