股票概览
6.89
-9.1%
-0.69
7.37
开盘价
7.37
最高价
6.85
最低价
1,593,926
成交量
数据更新至: 2025-01-27
技术指标
7.29
MA5 (5日均线)
7.05
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 | 7.37 | 7.37 | 6.85 | 6.89 | -9.1% | 1,593,926 | 1,116,938,407 |
| 2025-01-24 | 7.25 | 7.67 | 7.23 | 7.58 | +3.41% | 1,714,388 | 1,289,871,459 |
| 2025-01-23 | 7.58 | 7.69 | 7.25 | 7.33 | -0.68% | 1,701,019 | 1,271,579,114 |
| 2025-01-22 | 7.2 | 7.44 | 7.14 | 7.38 | +1.65% | 1,665,276 | 1,222,051,914 |
| 2025-01-21 | 7.2 | 7.32 | 7.05 | 7.26 | +0.97% | 2,029,368 | 1,463,091,082 |
| 2025-01-20 | 6.84 | 7.35 | 6.84 | 7.19 | +7.63% | 2,573,409 | 1,838,221,821 |
| 2025-01-17 | 6.66 | 6.74 | 6.53 | 6.68 | -0.74% | 841,550 | 559,206,665 |
| 2025-01-16 | 6.71 | 6.86 | 6.65 | 6.73 | +1.05% | 938,719 | 632,173,094 |
| 2025-01-15 | 6.78 | 6.84 | 6.56 | 6.66 | -1.77% | 912,143 | 606,723,341 |
| 2025-01-14 | 6.49 | 6.79 | 6.38 | 6.78 | +5.28% | 1,149,824 | 766,132,609 |
| 2025-01-13 | 6.38 | 6.47 | 6.23 | 6.44 | -1.53% | 892,720 | 566,551,225 |
| 2025-01-10 | 6.78 | 6.85 | 6.53 | 6.54 | -4.66% | 1,172,160 | 784,637,890 |
| 2025-01-09 | 6.84 | 7.02 | 6.79 | 6.86 | -0.44% | 1,426,139 | 986,887,572 |
| 2025-01-08 | 6.82 | 6.95 | 6.56 | 6.89 | -2.13% | 1,632,617 | 1,100,916,008 |
| 2025-01-07 | 6.81 | 7.1 | 6.63 | 7.04 | +4.14% | 1,841,069 | 1,260,969,449 |
| 2025-01-06 | 6.88 | 7.02 | 6.63 | 6.76 | +0.75% | 1,434,649 | 978,978,842 |
| 2025-01-03 | 7.2 | 7.21 | 6.69 | 6.71 | -6.15% | 1,542,377 | 1,061,251,626 |
| 2025-01-02 | 7.28 | 7.36 | 7.07 | 7.15 | -1.92% | 1,613,765 | 1,157,816,492 |
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：