股票概览
6.72
-5.35%
-0.38
7.09
开盘价
7.12
最高价
6.72
最低价
197,085
成交量
数据更新至: 2025-01-27
技术指标
7.04
MA5 (5日均线)
7.15
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 | 7.09 | 7.12 | 6.72 | 6.72 | -5.35% | 197,085 | 134,498,949 |
| 2025-01-24 | 6.98 | 7.23 | 6.9 | 7.1 | +1.57% | 179,521 | 127,900,396 |
| 2025-01-23 | 7.09 | 7.29 | 6.97 | 6.99 | +0.43% | 193,241 | 137,099,640 |
| 2025-01-22 | 7.37 | 7.42 | 6.94 | 6.96 | -6.45% | 296,501 | 210,786,176 |
| 2025-01-21 | 7.36 | 7.52 | 7.21 | 7.44 | +1.36% | 254,108 | 186,827,102 |
| 2025-01-20 | 7.34 | 7.49 | 7.29 | 7.34 | +0.55% | 224,610 | 165,479,559 |
| 2025-01-17 | 7.29 | 7.5 | 7.16 | 7.3 | -0.68% | 199,015 | 144,821,749 |
| 2025-01-16 | 7.12 | 7.43 | 7 | 7.35 | +2.94% | 321,502 | 234,602,513 |
| 2025-01-15 | 7.33 | 7.59 | 7.04 | 7.14 | -0.42% | 449,141 | 326,940,302 |
| 2025-01-14 | 6.55 | 7.17 | 6.52 | 7.17 | +9.97% | 417,617 | 288,489,647 |
| 2025-01-13 | 6.65 | 6.8 | 6.4 | 6.52 | -5.51% | 328,416 | 215,867,192 |
| 2025-01-10 | 7.35 | 7.4 | 6.75 | 6.9 | -8% | 577,492 | 405,677,171 |
| 2025-01-09 | 7.65 | 7.74 | 7.4 | 7.5 | -5.06% | 471,599 | 356,649,201 |
| 2025-01-08 | 7.36 | 7.9 | 7.33 | 7.9 | +4.22% | 790,942 | 607,467,604 |
| 2025-01-07 | 7.52 | 7.92 | 7.25 | 7.58 | +1.34% | 860,688 | 651,119,884 |
| 2025-01-06 | 6.75 | 7.48 | 6.53 | 7.48 | +10% | 564,830 | 399,167,870 |
| 2025-01-03 | 6.75 | 7.07 | 6.52 | 6.8 | +1.34% | 381,581 | 258,749,367 |
| 2025-01-02 | 6.73 | 6.85 | 6.55 | 6.71 | -0.74% | 243,551 | 162,983,604 |
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：