股票概览
6.88
0%
0
6.9
开盘价
7.08
最高价
6.88
最低价
46,601
成交量
数据更新至: 2025-01-27
技术指标
6.89
MA5 (5日均线)
6.95
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 | 6.9 | 7.08 | 6.88 | 6.88 | 0% | 46,601 | 32,488,837 |
| 2025-01-24 | 6.8 | 6.9 | 6.78 | 6.88 | +0.88% | 43,201 | 29,554,419 |
| 2025-01-23 | 6.99 | 7 | 6.82 | 6.82 | -0.87% | 54,279 | 37,611,643 |
| 2025-01-22 | 6.98 | 7 | 6.87 | 6.88 | -1.43% | 44,839 | 31,058,670 |
| 2025-01-21 | 7.14 | 7.16 | 6.92 | 6.98 | -1.83% | 65,963 | 46,120,428 |
| 2025-01-20 | 7.08 | 7.2 | 7.03 | 7.11 | +0.57% | 79,851 | 56,936,709 |
| 2025-01-17 | 7.11 | 7.17 | 6.98 | 7.07 | +1.73% | 101,321 | 71,459,035 |
| 2025-01-16 | 6.96 | 7.05 | 6.88 | 6.95 | -0.43% | 81,589 | 56,928,328 |
| 2025-01-15 | 6.94 | 7.06 | 6.81 | 6.98 | +0.58% | 105,498 | 73,275,866 |
| 2025-01-14 | 6.76 | 6.95 | 6.76 | 6.94 | +3.12% | 93,093 | 63,865,827 |
| 2025-01-13 | 6.63 | 6.76 | 6.54 | 6.73 | -1.75% | 85,560 | 57,145,052 |
| 2025-01-10 | 7.02 | 7.11 | 6.85 | 6.85 | -2.42% | 109,600 | 76,800,187 |
| 2025-01-09 | 7.01 | 7.14 | 6.96 | 7.02 | -1.4% | 107,122 | 75,370,461 |
| 2025-01-08 | 7.21 | 7.33 | 6.97 | 7.12 | -1.39% | 145,383 | 103,879,158 |
| 2025-01-07 | 7.21 | 7.34 | 7 | 7.22 | -1.77% | 164,300 | 117,374,023 |
| 2025-01-06 | 7.51 | 7.59 | 7.03 | 7.35 | -4.42% | 217,410 | 159,125,878 |
| 2025-01-03 | 8.59 | 8.68 | 7.69 | 7.69 | -9.95% | 280,841 | 225,080,188 |
| 2025-01-02 | 8.85 | 9.35 | 8.19 | 8.54 | -4.37% | 397,727 | 349,026,140 |
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：