股票概览
6.96
-4.13%
-0.3
7.18
开盘价
7.28
最高价
6.94
最低价
279,006
成交量
数据更新至: 2025-01-27
技术指标
7.22
MA5 (5日均线)
7.30
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 | 7.18 | 7.28 | 6.94 | 6.96 | -4.13% | 279,006 | 196,422,640 |
| 2025-01-24 | 7.21 | 7.31 | 7.16 | 7.26 | +0.55% | 121,586 | 88,174,978 |
| 2025-01-23 | 7.31 | 7.43 | 7.21 | 7.22 | -0.82% | 116,199 | 85,080,526 |
| 2025-01-22 | 7.35 | 7.36 | 7.22 | 7.28 | -1.09% | 91,443 | 66,456,436 |
| 2025-01-21 | 7.48 | 7.49 | 7.33 | 7.36 | -1.21% | 95,881 | 70,686,529 |
| 2025-01-20 | 7.42 | 7.5 | 7.39 | 7.45 | +0.95% | 118,991 | 88,575,039 |
| 2025-01-17 | 7.35 | 7.47 | 7.34 | 7.38 | -0.27% | 112,239 | 82,912,929 |
| 2025-01-16 | 7.34 | 7.48 | 7.33 | 7.4 | +1.09% | 165,073 | 122,241,385 |
| 2025-01-15 | 7.36 | 7.39 | 7.25 | 7.32 | -0.68% | 147,789 | 108,034,562 |
| 2025-01-14 | 7.27 | 7.41 | 7.2 | 7.37 | +1.66% | 214,050 | 156,762,974 |
| 2025-01-13 | 7 | 7.27 | 6.91 | 7.25 | +2.98% | 209,200 | 149,509,733 |
| 2025-01-10 | 7.26 | 7.3 | 7.02 | 7.04 | -3.16% | 179,846 | 128,162,778 |
| 2025-01-09 | 7.2 | 7.3 | 7.2 | 7.27 | +0.14% | 125,139 | 90,861,820 |
| 2025-01-08 | 7.4 | 7.4 | 7.13 | 7.26 | -2.02% | 174,869 | 126,861,230 |
| 2025-01-07 | 7.3 | 7.44 | 7.25 | 7.41 | +1.51% | 142,233 | 104,821,803 |
| 2025-01-06 | 7.3 | 7.33 | 7.2 | 7.3 | +0.83% | 141,973 | 103,167,836 |
| 2025-01-03 | 7.32 | 7.44 | 7.22 | 7.24 | -0.55% | 192,738 | 141,361,873 |
| 2025-01-02 | 7.45 | 7.5 | 7.21 | 7.28 | -2.28% | 204,135 | 150,617,554 |
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：