股票概览
7.19
+2.28%
+0.16
7.04
开盘价
7.27
最高价
7.03
最低价
203,675
成交量
数据更新至: 2025-01-27
技术指标
7.00
MA5 (5日均线)
6.78
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 | 7.04 | 7.27 | 7.03 | 7.19 | +2.28% | 203,675 | 146,292,593 |
| 2025-01-24 | 7.02 | 7.13 | 7 | 7.03 | 0% | 142,739 | 100,775,150 |
| 2025-01-23 | 7.03 | 7.2 | 7.03 | 7.03 | -0.57% | 264,337 | 187,478,121 |
| 2025-01-22 | 6.98 | 7.1 | 6.87 | 7.07 | +5.84% | 409,838 | 287,410,807 |
| 2025-01-21 | 6.73 | 6.75 | 6.66 | 6.68 | -0.45% | 73,259 | 48,938,673 |
| 2025-01-20 | 6.65 | 6.77 | 6.65 | 6.71 | +1.36% | 105,216 | 70,672,968 |
| 2025-01-17 | 6.47 | 6.63 | 6.45 | 6.62 | +1.85% | 89,151 | 58,540,515 |
| 2025-01-16 | 6.5 | 6.57 | 6.43 | 6.5 | +0.46% | 76,724 | 49,900,402 |
| 2025-01-15 | 6.48 | 6.56 | 6.46 | 6.47 | -0.31% | 70,556 | 45,891,913 |
| 2025-01-14 | 6.24 | 6.49 | 6.24 | 6.49 | +4.34% | 98,452 | 62,770,451 |
| 2025-01-13 | 6.36 | 6.38 | 6.19 | 6.22 | -3.42% | 100,938 | 63,308,022 |
| 2025-01-10 | 6.55 | 6.59 | 6.44 | 6.44 | -1.83% | 68,891 | 44,775,371 |
| 2025-01-09 | 6.56 | 6.63 | 6.52 | 6.56 | -0.46% | 73,489 | 48,353,458 |
| 2025-01-08 | 6.58 | 6.61 | 6.37 | 6.59 | +0.46% | 111,788 | 72,766,931 |
| 2025-01-07 | 6.5 | 6.6 | 6.46 | 6.56 | +0.92% | 88,686 | 57,974,353 |
| 2025-01-06 | 6.4 | 6.53 | 6.28 | 6.5 | +2.04% | 118,518 | 76,447,708 |
| 2025-01-03 | 6.53 | 6.61 | 6.35 | 6.37 | -2.45% | 124,335 | 80,382,248 |
| 2025-01-02 | 6.7 | 6.75 | 6.46 | 6.53 | -2.83% | 145,647 | 96,194,242 |
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：