股票概览
7.05
+0.86%
+0.06
7.02
开盘价
7.2
最高价
7
最低价
32,782
成交量
数据更新至: 2025-01-27
技术指标
6.98
MA5 (5日均线)
7.03
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 | 7.02 | 7.2 | 7 | 7.05 | +0.86% | 32,782 | 23,286,314 |
| 2025-01-24 | 6.99 | 7 | 6.87 | 6.99 | +0.87% | 27,911 | 19,352,751 |
| 2025-01-23 | 6.98 | 7.07 | 6.93 | 6.93 | +0.43% | 30,117 | 21,095,528 |
| 2025-01-22 | 7.01 | 7.01 | 6.87 | 6.9 | -1.57% | 25,360 | 17,543,934 |
| 2025-01-21 | 7.18 | 7.21 | 6.99 | 7.01 | -1.68% | 32,046 | 22,615,972 |
| 2025-01-20 | 7.04 | 7.2 | 6.97 | 7.13 | +1.28% | 39,659 | 28,192,143 |
| 2025-01-17 | 7.13 | 7.23 | 7 | 7.04 | -1.54% | 43,749 | 30,910,100 |
| 2025-01-16 | 7.07 | 7.25 | 7.03 | 7.15 | +1.13% | 44,450 | 31,827,213 |
| 2025-01-15 | 7.07 | 7.29 | 6.93 | 7.07 | 0% | 47,863 | 33,955,391 |
| 2025-01-14 | 6.86 | 7.08 | 6.82 | 7.07 | +3.82% | 45,789 | 31,934,044 |
| 2025-01-13 | 6.57 | 6.85 | 6.46 | 6.81 | +1.64% | 46,811 | 31,291,519 |
| 2025-01-10 | 7.05 | 7.09 | 6.69 | 6.7 | -4.83% | 62,309 | 42,710,638 |
| 2025-01-09 | 7.04 | 7.31 | 6.93 | 7.04 | -0.71% | 50,269 | 35,715,791 |
| 2025-01-08 | 7 | 7.18 | 6.89 | 7.09 | +0.57% | 57,372 | 40,525,370 |
| 2025-01-07 | 7.12 | 7.14 | 6.86 | 7.05 | -0.98% | 61,525 | 42,910,947 |
| 2025-01-06 | 7.1 | 7.27 | 6.87 | 7.12 | 0% | 67,553 | 48,056,606 |
| 2025-01-03 | 7.71 | 7.76 | 7.11 | 7.12 | -6.32% | 118,665 | 86,612,308 |
| 2025-01-02 | 7.35 | 7.98 | 7.35 | 7.6 | +1.47% | 158,687 | 123,264,996 |
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：