股票概览
6.94
-0.29%
-0.02
6.92
开盘价
7.05
最高价
6.83
最低价
83,232
成交量
数据更新至: 2025-01-27
技术指标
7.05
MA5 (5日均线)
7.33
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 | 6.92 | 7.05 | 6.83 | 6.94 | -0.29% | 83,232 | 57,787,713 |
| 2025-01-24 | 7.05 | 7.07 | 6.84 | 6.96 | -1.69% | 90,988 | 63,366,896 |
| 2025-01-23 | 7.11 | 7.21 | 7.04 | 7.08 | -0.42% | 46,850 | 33,389,655 |
| 2025-01-22 | 7.08 | 7.23 | 7.04 | 7.11 | -0.42% | 55,668 | 39,560,501 |
| 2025-01-21 | 7.3 | 7.32 | 7 | 7.14 | -1.92% | 102,618 | 73,045,604 |
| 2025-01-20 | 7.51 | 7.61 | 7.2 | 7.28 | -1.89% | 107,556 | 78,941,915 |
| 2025-01-17 | 7.55 | 7.64 | 7.39 | 7.42 | -2.88% | 80,220 | 60,155,187 |
| 2025-01-16 | 7.66 | 7.82 | 7.51 | 7.64 | -0.65% | 75,690 | 57,892,380 |
| 2025-01-15 | 8.01 | 8.17 | 7.66 | 7.69 | -4.11% | 112,383 | 88,112,467 |
| 2025-01-14 | 7.79 | 8.11 | 7.75 | 8.02 | +3.22% | 87,027 | 69,113,466 |
| 2025-01-13 | 7.62 | 7.84 | 7.4 | 7.77 | -0.38% | 106,500 | 81,632,072 |
| 2025-01-10 | 8.4 | 8.41 | 7.76 | 7.8 | -6.02% | 159,915 | 129,831,015 |
| 2025-01-09 | 8.17 | 8.48 | 8.11 | 8.3 | +0.48% | 188,376 | 155,687,996 |
| 2025-01-08 | 7.87 | 8.65 | 7.72 | 8.26 | +5.09% | 278,121 | 228,823,604 |
| 2025-01-07 | 7.64 | 7.88 | 7.49 | 7.86 | +2.08% | 109,673 | 84,031,333 |
| 2025-01-06 | 7.9 | 7.98 | 7.5 | 7.7 | -2.41% | 133,303 | 102,907,712 |
| 2025-01-03 | 8.1 | 8.16 | 7.83 | 7.89 | -2.71% | 137,848 | 109,957,918 |
| 2025-01-02 | 7.76 | 8.2 | 7.73 | 8.11 | +3.84% | 170,418 | 136,822,799 |
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：