股票概览
6.9
-0.29%
-0.02
6.95
开盘价
7
最高价
6.88
最低价
48,874
成交量
数据更新至: 2025-01-27
技术指标
6.94
MA5 (5日均线)
7.00
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 | 6.95 | 7 | 6.88 | 6.9 | -0.29% | 48,874 | 33,886,480 |
| 2025-01-24 | 6.9 | 6.94 | 6.83 | 6.92 | 0% | 77,727 | 53,573,116 |
| 2025-01-23 | 7.02 | 7.06 | 6.92 | 6.92 | +0.29% | 58,004 | 40,611,236 |
| 2025-01-22 | 6.99 | 7.03 | 6.89 | 6.9 | -1.99% | 56,537 | 39,266,684 |
| 2025-01-21 | 7.08 | 7.13 | 7 | 7.04 | -0.56% | 55,317 | 38,926,340 |
| 2025-01-20 | 7.05 | 7.2 | 6.91 | 7.08 | +1% | 94,632 | 66,921,777 |
| 2025-01-17 | 7.01 | 7.05 | 6.93 | 7.01 | -0.43% | 59,263 | 41,498,149 |
| 2025-01-16 | 7.05 | 7.14 | 6.98 | 7.04 | +0.14% | 77,101 | 54,373,543 |
| 2025-01-15 | 7.13 | 7.14 | 7.02 | 7.03 | -1.26% | 70,561 | 49,861,523 |
| 2025-01-14 | 7.05 | 7.14 | 6.95 | 7.12 | +2.01% | 131,686 | 93,132,987 |
| 2025-01-13 | 6.74 | 7 | 6.67 | 6.98 | +2.35% | 81,596 | 56,150,851 |
| 2025-01-10 | 6.96 | 7.02 | 6.82 | 6.82 | -2.57% | 84,083 | 58,130,273 |
| 2025-01-09 | 7.05 | 7.05 | 6.95 | 7 | -0.57% | 60,274 | 42,173,099 |
| 2025-01-08 | 7.03 | 7.11 | 6.88 | 7.04 | -0.42% | 89,372 | 62,533,693 |
| 2025-01-07 | 6.99 | 7.07 | 6.92 | 7.07 | +2.32% | 85,844 | 59,964,738 |
| 2025-01-06 | 6.98 | 6.99 | 6.72 | 6.91 | -0.86% | 90,769 | 62,451,537 |
| 2025-01-03 | 7.15 | 7.18 | 6.92 | 6.97 | -2.38% | 121,664 | 85,540,428 |
| 2025-01-02 | 7.2 | 7.36 | 7.09 | 7.14 | -0.97% | 98,155 | 70,878,037 |
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：