股票概览
7.06
+2.17%
+0.15
6.94
开盘价
7.11
最高价
6.89
最低价
876,606
成交量
数据更新至: 2025-01-27
技术指标
6.85
MA5 (5日均线)
6.88
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 | 6.94 | 7.11 | 6.89 | 7.06 | +2.17% | 876,606 | 615,860,348 |
| 2025-01-24 | 6.82 | 7 | 6.82 | 6.91 | +0.88% | 816,018 | 564,198,091 |
| 2025-01-23 | 6.79 | 6.96 | 6.78 | 6.85 | +1.33% | 944,032 | 648,523,106 |
| 2025-01-22 | 6.7 | 6.8 | 6.63 | 6.76 | +1.05% | 865,753 | 582,438,376 |
| 2025-01-21 | 6.88 | 6.89 | 6.67 | 6.69 | -2.62% | 1,335,756 | 901,802,881 |
| 2025-01-20 | 6.95 | 7 | 6.86 | 6.87 | -1.01% | 662,780 | 458,371,923 |
| 2025-01-17 | 6.94 | 7.04 | 6.89 | 6.94 | -0.14% | 583,673 | 407,075,002 |
| 2025-01-16 | 6.88 | 6.99 | 6.85 | 6.95 | +1.02% | 763,437 | 528,766,249 |
| 2025-01-15 | 6.9 | 7.03 | 6.86 | 6.88 | -0.15% | 675,277 | 468,639,862 |
| 2025-01-14 | 6.83 | 7.03 | 6.81 | 6.89 | +0.88% | 879,309 | 607,436,433 |
| 2025-01-13 | 6.92 | 6.98 | 6.75 | 6.83 | -2.15% | 1,074,907 | 734,843,010 |
| 2025-01-10 | 7.07 | 7.08 | 6.97 | 6.98 | -1.27% | 604,938 | 424,701,267 |
| 2025-01-09 | 7.15 | 7.17 | 7.05 | 7.07 | -1.26% | 668,609 | 474,416,388 |
| 2025-01-08 | 6.98 | 7.17 | 6.94 | 7.16 | +2.29% | 1,106,838 | 783,927,166 |
| 2025-01-07 | 6.99 | 7.02 | 6.92 | 7 | 0% | 647,361 | 451,490,387 |
| 2025-01-06 | 6.98 | 7.04 | 6.9 | 7 | -0.14% | 978,665 | 682,092,323 |
| 2025-01-03 | 7.11 | 7.18 | 6.94 | 7.01 | -1.41% | 1,263,160 | 887,517,364 |
| 2025-01-02 | 7.22 | 7.28 | 7.03 | 7.11 | -1.52% | 1,737,025 | 1,236,590,567 |
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：