股票概览
6.98
+1.31%
+0.09
6.92
开盘价
7
最高价
6.89
最低价
70,535
成交量
数据更新至: 2025-01-27
技术指标
6.89
MA5 (5日均线)
6.96
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 | 6.89 | 6.98 | +1.31% | 70,535 | 49,088,061 |
| 2025-01-24 | 6.85 | 6.89 | 6.82 | 6.89 | +0.15% | 44,484 | 30,510,732 |
| 2025-01-23 | 6.86 | 6.97 | 6.84 | 6.88 | +0.88% | 62,384 | 43,076,145 |
| 2025-01-22 | 6.85 | 6.86 | 6.79 | 6.82 | -0.73% | 36,481 | 24,856,183 |
| 2025-01-21 | 6.96 | 6.99 | 6.83 | 6.87 | -1.29% | 58,001 | 39,887,553 |
| 2025-01-20 | 6.97 | 6.98 | 6.8 | 6.96 | -1.83% | 115,915 | 80,276,254 |
| 2025-01-17 | 7.04 | 7.12 | 6.99 | 7.09 | +0.71% | 50,024 | 35,356,867 |
| 2025-01-16 | 7.04 | 7.14 | 7.02 | 7.04 | +0.28% | 49,296 | 34,812,429 |
| 2025-01-15 | 7.07 | 7.07 | 7.01 | 7.02 | -0.85% | 37,645 | 26,489,255 |
| 2025-01-14 | 6.88 | 7.08 | 6.88 | 7.08 | +2.91% | 53,980 | 37,809,820 |
| 2025-01-13 | 6.82 | 6.93 | 6.79 | 6.88 | +0.29% | 43,485 | 29,878,002 |
| 2025-01-10 | 7.04 | 7.04 | 6.85 | 6.86 | -2.28% | 52,306 | 36,262,166 |
| 2025-01-09 | 7 | 7.09 | 6.98 | 7.02 | -0.43% | 48,603 | 34,203,003 |
| 2025-01-08 | 7.06 | 7.09 | 6.92 | 7.05 | -0.7% | 43,840 | 30,782,892 |
| 2025-01-07 | 7.01 | 7.1 | 6.98 | 7.1 | +1% | 41,955 | 29,532,630 |
| 2025-01-06 | 7.03 | 7.1 | 6.94 | 7.03 | -0.14% | 46,432 | 32,589,154 |
| 2025-01-03 | 7.24 | 7.25 | 7.02 | 7.04 | -2.36% | 77,495 | 55,285,272 |
| 2025-01-02 | 7.27 | 7.39 | 7.18 | 7.21 | -1.1% | 67,838 | 49,514,245 |
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：