股票概览
6.81
-2.3%
-0.16
6.96
开盘价
7.04
最高价
6.81
最低价
158,933
成交量
数据更新至: 2025-01-27
技术指标
6.85
MA5 (5日均线)
6.77
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 | 6.96 | 7.04 | 6.81 | 6.81 | -2.3% | 158,933 | 110,243,001 |
| 2025-01-24 | 6.85 | 6.99 | 6.82 | 6.97 | +1.6% | 155,465 | 107,269,235 |
| 2025-01-23 | 6.88 | 7.02 | 6.82 | 6.86 | +1.03% | 173,040 | 119,593,938 |
| 2025-01-22 | 6.86 | 6.86 | 6.74 | 6.79 | -0.59% | 83,000 | 56,409,628 |
| 2025-01-21 | 6.84 | 6.88 | 6.72 | 6.83 | +0.74% | 108,834 | 73,924,449 |
| 2025-01-20 | 6.69 | 6.83 | 6.67 | 6.78 | +2.26% | 111,509 | 75,502,226 |
| 2025-01-17 | 6.59 | 6.68 | 6.55 | 6.63 | -0.3% | 64,471 | 42,643,040 |
| 2025-01-16 | 6.68 | 6.78 | 6.58 | 6.65 | +0.3% | 81,843 | 54,573,210 |
| 2025-01-15 | 6.7 | 6.75 | 6.61 | 6.63 | -1.49% | 73,648 | 49,026,592 |
| 2025-01-14 | 6.37 | 6.75 | 6.34 | 6.73 | +6.83% | 134,882 | 89,011,692 |
| 2025-01-13 | 6.17 | 6.35 | 6.06 | 6.3 | +0.32% | 80,906 | 50,399,640 |
| 2025-01-10 | 6.52 | 6.61 | 6.28 | 6.28 | -4.12% | 92,618 | 59,874,544 |
| 2025-01-09 | 6.48 | 6.62 | 6.42 | 6.55 | +1.08% | 84,326 | 55,317,642 |
| 2025-01-08 | 6.51 | 6.64 | 6.26 | 6.48 | -1.37% | 109,360 | 70,364,784 |
| 2025-01-07 | 6.44 | 6.57 | 6.35 | 6.57 | +3.14% | 123,558 | 79,571,210 |
| 2025-01-06 | 6.15 | 6.44 | 5.94 | 6.37 | +3.07% | 164,697 | 103,396,699 |
| 2025-01-03 | 6.62 | 6.64 | 6.15 | 6.18 | -6.65% | 144,460 | 91,764,767 |
| 2025-01-02 | 6.75 | 6.9 | 6.53 | 6.62 | -2.22% | 125,244 | 84,132,136 |
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：