股票概览
6.73
-4.67%
-0.33
7.01
开盘价
7.11
最高价
6.72
最低价
332,429
成交量
数据更新至: 2025-01-27
技术指标
6.88
MA5 (5日均线)
6.84
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 | 7.01 | 7.11 | 6.72 | 6.73 | -4.67% | 332,429 | 228,516,470 |
| 2025-01-24 | 6.86 | 7.09 | 6.75 | 7.06 | +2.02% | 504,058 | 350,287,246 |
| 2025-01-23 | 6.84 | 7 | 6.76 | 6.92 | +2.37% | 428,256 | 294,849,855 |
| 2025-01-22 | 6.81 | 7.04 | 6.72 | 6.76 | -2.31% | 545,113 | 372,775,798 |
| 2025-01-21 | 6.64 | 7.28 | 6.61 | 6.92 | +4.53% | 911,177 | 641,951,665 |
| 2025-01-20 | 6.6 | 6.69 | 6.55 | 6.62 | +1.22% | 454,637 | 300,663,172 |
| 2025-01-17 | 6.7 | 6.76 | 6.5 | 6.54 | -3.82% | 587,638 | 386,436,729 |
| 2025-01-16 | 6.84 | 7.08 | 6.63 | 6.8 | -1.88% | 906,183 | 618,912,815 |
| 2025-01-15 | 7.11 | 7.67 | 6.81 | 6.93 | -2.53% | 1,282,851 | 923,454,383 |
| 2025-01-14 | 6.57 | 7.11 | 6.47 | 7.11 | +10.06% | 1,003,463 | 683,289,985 |
| 2025-01-13 | 5.82 | 6.46 | 5.74 | 6.46 | +10.05% | 430,528 | 272,688,382 |
| 2025-01-10 | 5.84 | 5.96 | 5.78 | 5.87 | +0.17% | 87,701 | 51,472,146 |
| 2025-01-09 | 5.83 | 5.91 | 5.83 | 5.86 | 0% | 49,303 | 28,944,720 |
| 2025-01-08 | 5.89 | 5.9 | 5.7 | 5.86 | -0.34% | 72,779 | 42,331,303 |
| 2025-01-07 | 5.88 | 5.88 | 5.78 | 5.88 | +0.86% | 69,320 | 40,478,481 |
| 2025-01-06 | 5.77 | 5.87 | 5.63 | 5.83 | +0.52% | 82,604 | 47,772,225 |
| 2025-01-03 | 5.95 | 6.03 | 5.77 | 5.8 | -2.36% | 104,730 | 61,721,622 |
| 2025-01-02 | 6.15 | 6.24 | 5.89 | 5.94 | -1.49% | 138,718 | 84,028,407 |
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：