股票概览
6.96
-0.85%
-0.06
6.94
开盘价
7.12
最高价
6.89
最低价
77,956
成交量
数据更新至: 2025-01-27
技术指标
7.07
MA5 (5日均线)
7.53
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 | 7.12 | 6.89 | 6.96 | -0.85% | 77,956 | 54,676,618 |
| 2025-01-24 | 6.92 | 7.02 | 6.87 | 7.02 | +0.86% | 74,202 | 51,717,518 |
| 2025-01-23 | 7.17 | 7.24 | 6.92 | 6.96 | -2.79% | 125,333 | 89,128,437 |
| 2025-01-22 | 7.12 | 7.27 | 7 | 7.16 | -0.97% | 109,656 | 78,413,058 |
| 2025-01-21 | 7.78 | 7.78 | 7.1 | 7.23 | -6.1% | 221,517 | 161,447,818 |
| 2025-01-20 | 7.92 | 8.37 | 7.64 | 7.7 | -5.29% | 270,814 | 211,607,157 |
| 2025-01-17 | 9 | 9.23 | 7.94 | 8.13 | -7.72% | 474,087 | 409,932,186 |
| 2025-01-16 | 8.45 | 8.81 | 8.45 | 8.81 | +9.99% | 245,693 | 213,990,845 |
| 2025-01-15 | 8.01 | 8.01 | 8.01 | 8.01 | +10.03% | 21,291 | 17,053,971 |
| 2025-01-14 | 7.28 | 7.28 | 7.28 | 7.28 | +9.97% | 28,413 | 20,684,664 |
| 2025-01-13 | 6.82 | 6.82 | 6.38 | 6.62 | -5.7% | 88,808 | 58,284,829 |
| 2025-01-10 | 7.65 | 7.68 | 7.01 | 7.02 | -8.36% | 106,671 | 77,666,359 |
| 2025-01-09 | 7.77 | 8.05 | 7.58 | 7.66 | -1.42% | 115,432 | 89,730,057 |
| 2025-01-08 | 7.45 | 8.1 | 7.45 | 7.77 | +3.74% | 160,879 | 124,920,163 |
| 2025-01-07 | 7.24 | 7.52 | 7.07 | 7.49 | +2.6% | 94,332 | 69,119,033 |
| 2025-01-06 | 7.4 | 7.63 | 6.93 | 7.3 | -3.57% | 134,007 | 97,461,023 |
| 2025-01-03 | 7.36 | 7.85 | 7.36 | 7.57 | +2.3% | 213,623 | 162,625,131 |
| 2025-01-02 | 6.99 | 7.69 | 6.98 | 7.4 | +5.87% | 169,944 | 128,159,642 |
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：