股票概览
7.13
+1.28%
+0.09
7.04
开盘价
7.19
最高价
7.03
最低价
66,698
成交量
数据更新至: 2025-01-27
技术指标
7.03
MA5 (5日均线)
6.93
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 | 7.19 | 7.03 | 7.13 | +1.28% | 66,698 | 47,602,502 |
| 2025-01-24 | 7.02 | 7.06 | 6.9 | 7.04 | -1.26% | 80,049 | 55,644,441 |
| 2025-01-23 | 7.02 | 7.24 | 6.98 | 7.13 | +3.03% | 113,241 | 80,243,455 |
| 2025-01-22 | 6.9 | 6.94 | 6.86 | 6.92 | 0% | 24,527 | 16,927,440 |
| 2025-01-21 | 6.95 | 6.96 | 6.85 | 6.92 | -0.29% | 22,768 | 15,704,960 |
| 2025-01-20 | 6.98 | 7.02 | 6.89 | 6.94 | -0.29% | 24,696 | 17,125,629 |
| 2025-01-17 | 6.76 | 6.97 | 6.64 | 6.96 | +2.5% | 41,320 | 28,513,414 |
| 2025-01-16 | 6.72 | 6.86 | 6.71 | 6.79 | +1.34% | 34,846 | 23,702,817 |
| 2025-01-15 | 6.75 | 6.75 | 6.65 | 6.7 | -0.45% | 26,281 | 17,591,190 |
| 2025-01-14 | 6.6 | 6.74 | 6.5 | 6.73 | +2.12% | 37,083 | 24,789,210 |
| 2025-01-13 | 6.47 | 6.61 | 6.45 | 6.59 | +0.61% | 21,688 | 14,197,590 |
| 2025-01-10 | 6.62 | 6.69 | 6.54 | 6.55 | -0.91% | 28,077 | 18,592,441 |
| 2025-01-09 | 6.7 | 6.71 | 6.6 | 6.61 | -2.07% | 38,352 | 25,495,368 |
| 2025-01-08 | 6.91 | 6.91 | 6.63 | 6.75 | -2.32% | 36,362 | 24,531,064 |
| 2025-01-07 | 6.87 | 6.95 | 6.79 | 6.91 | +0.58% | 26,326 | 18,077,720 |
| 2025-01-06 | 6.74 | 6.91 | 6.63 | 6.87 | +1.63% | 39,362 | 26,838,500 |
| 2025-01-03 | 6.94 | 7.02 | 6.74 | 6.76 | -2.17% | 46,937 | 32,244,268 |
| 2025-01-02 | 7.03 | 7.16 | 6.86 | 6.91 | -1.43% | 51,181 | 35,898,549 |
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：