股票概览
6.75
-1.17%
-0.08
6.84
开盘价
6.96
最高价
6.74
最低价
111,977
成交量
数据更新至: 2025-01-27
技术指标
6.74
MA5 (5日均线)
6.71
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 | 6.84 | 6.96 | 6.74 | 6.75 | -1.17% | 111,977 | 76,660,491 |
| 2025-01-24 | 6.62 | 6.88 | 6.6 | 6.83 | +2.86% | 124,869 | 84,166,713 |
| 2025-01-23 | 6.85 | 6.93 | 6.63 | 6.64 | -1.78% | 142,608 | 96,756,267 |
| 2025-01-22 | 6.71 | 6.88 | 6.63 | 6.76 | +0.6% | 155,560 | 105,182,495 |
| 2025-01-21 | 6.83 | 6.85 | 6.66 | 6.72 | -1.18% | 87,742 | 58,945,462 |
| 2025-01-20 | 6.71 | 6.87 | 6.65 | 6.8 | +1.95% | 103,193 | 70,033,870 |
| 2025-01-17 | 6.68 | 6.73 | 6.58 | 6.67 | -0.3% | 99,901 | 66,427,691 |
| 2025-01-16 | 6.66 | 6.83 | 6.6 | 6.69 | +1.06% | 108,889 | 73,026,827 |
| 2025-01-15 | 6.61 | 6.7 | 6.56 | 6.62 | +0.15% | 120,788 | 80,041,874 |
| 2025-01-14 | 6.35 | 6.62 | 6.3 | 6.61 | +5.09% | 151,662 | 98,812,152 |
| 2025-01-13 | 6.14 | 6.32 | 6.03 | 6.29 | +0.96% | 130,927 | 81,296,820 |
| 2025-01-10 | 6.5 | 6.56 | 6.23 | 6.23 | -4.45% | 141,831 | 90,589,222 |
| 2025-01-09 | 6.6 | 6.65 | 6.49 | 6.52 | -1.36% | 103,920 | 68,220,751 |
| 2025-01-08 | 6.74 | 6.76 | 6.42 | 6.61 | -2.07% | 154,395 | 101,793,741 |
| 2025-01-07 | 6.55 | 6.76 | 6.45 | 6.75 | +3.05% | 115,313 | 76,465,236 |
| 2025-01-06 | 6.55 | 6.63 | 6.31 | 6.55 | 0% | 118,193 | 77,003,252 |
| 2025-01-03 | 6.97 | 7.02 | 6.52 | 6.55 | -5.89% | 195,025 | 131,170,982 |
| 2025-01-02 | 7.07 | 7.25 | 6.89 | 6.96 | -0.71% | 171,671 | 121,734,356 |
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：