股票概览
6.91
-1.43%
-0.1
7.11
开盘价
7.19
最高价
6.88
最低价
109,721
成交量
数据更新至: 2025-01-27
技术指标
6.98
MA5 (5日均线)
7.06
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 | 7.11 | 7.19 | 6.88 | 6.91 | -1.43% | 109,721 | 77,154,205 |
| 2025-01-24 | 6.85 | 7.05 | 6.82 | 7.01 | +1.59% | 109,802 | 76,363,158 |
| 2025-01-23 | 7.05 | 7.23 | 6.9 | 6.9 | -0.86% | 143,683 | 101,716,786 |
| 2025-01-22 | 7.04 | 7.1 | 6.94 | 6.96 | -2.11% | 91,546 | 64,059,429 |
| 2025-01-21 | 7.3 | 7.31 | 7.03 | 7.11 | -1.66% | 99,410 | 70,756,469 |
| 2025-01-20 | 7.15 | 7.26 | 7.04 | 7.23 | +2.55% | 127,585 | 91,727,785 |
| 2025-01-17 | 7.08 | 7.16 | 7 | 7.05 | -1.4% | 105,823 | 74,888,252 |
| 2025-01-16 | 7.17 | 7.31 | 7.04 | 7.15 | +0.56% | 115,193 | 82,533,869 |
| 2025-01-15 | 7.17 | 7.25 | 7.05 | 7.11 | -0.42% | 117,988 | 84,199,009 |
| 2025-01-14 | 6.79 | 7.14 | 6.77 | 7.14 | +6.09% | 153,278 | 107,340,318 |
| 2025-01-13 | 6.63 | 6.73 | 6.37 | 6.73 | -0.44% | 133,251 | 87,840,778 |
| 2025-01-10 | 7.16 | 7.24 | 6.73 | 6.76 | -5.72% | 173,382 | 121,525,280 |
| 2025-01-09 | 6.95 | 7.39 | 6.95 | 7.17 | +2.58% | 193,218 | 139,371,411 |
| 2025-01-08 | 7.06 | 7.12 | 6.73 | 6.99 | -1.55% | 165,654 | 114,971,615 |
| 2025-01-07 | 6.85 | 7.1 | 6.84 | 7.1 | +4.41% | 164,583 | 114,849,805 |
| 2025-01-06 | 7.1 | 7.1 | 6.61 | 6.8 | -2.86% | 171,942 | 117,249,530 |
| 2025-01-03 | 7.35 | 7.6 | 6.93 | 7 | -4.24% | 197,273 | 141,752,519 |
| 2025-01-02 | 7.53 | 7.67 | 7.2 | 7.31 | -2.92% | 160,724 | 119,367,831 |
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：