股票概览
7.02
+0.14%
+0.01
7.03
开盘价
7.1
最高价
7.01
最低价
111,969
成交量
数据更新至: 2025-01-27
技术指标
7.00
MA5 (5日均线)
6.99
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 | 7.03 | 7.1 | 7.01 | 7.02 | +0.14% | 111,969 | 79,009,587 |
| 2025-01-24 | 6.96 | 7.03 | 6.95 | 7.01 | +0.72% | 90,160 | 63,075,157 |
| 2025-01-23 | 7.04 | 7.08 | 6.96 | 6.96 | -0.29% | 103,837 | 72,914,700 |
| 2025-01-22 | 6.98 | 7.01 | 6.94 | 6.98 | -0.43% | 74,304 | 51,800,020 |
| 2025-01-21 | 7.06 | 7.09 | 6.97 | 7.01 | -0.28% | 69,126 | 48,428,422 |
| 2025-01-20 | 7.1 | 7.14 | 7.02 | 7.03 | -0.57% | 90,963 | 64,296,508 |
| 2025-01-17 | 7.04 | 7.11 | 7 | 7.07 | +0.28% | 110,387 | 78,016,723 |
| 2025-01-16 | 6.88 | 7.05 | 6.87 | 7.05 | +2.92% | 201,451 | 140,988,559 |
| 2025-01-15 | 6.9 | 6.93 | 6.82 | 6.85 | -1.15% | 102,246 | 70,105,279 |
| 2025-01-14 | 6.74 | 6.96 | 6.74 | 6.93 | +2.21% | 152,807 | 104,866,468 |
| 2025-01-13 | 6.71 | 6.81 | 6.69 | 6.78 | +0.59% | 105,572 | 71,331,845 |
| 2025-01-10 | 6.83 | 6.91 | 6.73 | 6.74 | -1.46% | 82,877 | 56,423,103 |
| 2025-01-09 | 6.86 | 6.9 | 6.81 | 6.84 | -0.58% | 77,329 | 53,051,721 |
| 2025-01-08 | 7.03 | 7.03 | 6.73 | 6.88 | -1.99% | 152,864 | 104,724,070 |
| 2025-01-07 | 7.04 | 7.1 | 6.96 | 7.02 | 0% | 76,940 | 54,056,926 |
| 2025-01-06 | 6.92 | 7.11 | 6.86 | 7.02 | +1.45% | 119,646 | 83,847,314 |
| 2025-01-03 | 6.97 | 7.15 | 6.89 | 6.92 | -0.72% | 158,009 | 110,686,233 |
| 2025-01-02 | 7.11 | 7.19 | 6.89 | 6.97 | -1.83% | 142,507 | 100,683,697 |
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：