股票概览
6.72
-2.89%
-0.2
7.03
开盘价
7.09
最高价
6.71
最低价
198,293
成交量
数据更新至: 2025-01-27
技术指标
6.68
MA5 (5日均线)
6.70
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 | 7.03 | 7.09 | 6.71 | 6.72 | -2.89% | 198,293 | 135,249,404 |
| 2025-01-24 | 6.57 | 6.94 | 6.53 | 6.92 | +5.33% | 259,498 | 176,604,541 |
| 2025-01-23 | 6.62 | 6.91 | 6.55 | 6.57 | +0.31% | 184,408 | 124,666,864 |
| 2025-01-22 | 6.57 | 6.62 | 6.49 | 6.55 | -1.06% | 89,512 | 58,634,976 |
| 2025-01-21 | 6.8 | 6.84 | 6.54 | 6.62 | -1.34% | 113,210 | 74,989,091 |
| 2025-01-20 | 6.76 | 6.8 | 6.58 | 6.71 | +0.6% | 114,765 | 77,212,106 |
| 2025-01-17 | 6.72 | 6.77 | 6.6 | 6.67 | -1.33% | 111,246 | 74,492,314 |
| 2025-01-16 | 6.79 | 6.95 | 6.69 | 6.76 | +0.3% | 130,664 | 88,991,488 |
| 2025-01-15 | 6.76 | 6.83 | 6.63 | 6.74 | -0.15% | 127,944 | 85,967,827 |
| 2025-01-14 | 6.39 | 6.75 | 6.39 | 6.75 | +5.97% | 162,534 | 108,001,409 |
| 2025-01-13 | 6.21 | 6.42 | 6.07 | 6.37 | +0.95% | 116,994 | 73,393,673 |
| 2025-01-10 | 6.66 | 6.75 | 6.3 | 6.31 | -5.4% | 141,853 | 92,255,540 |
| 2025-01-09 | 6.5 | 6.75 | 6.45 | 6.67 | +1.83% | 147,920 | 98,496,770 |
| 2025-01-08 | 6.62 | 6.68 | 6.33 | 6.55 | -0.76% | 130,526 | 85,133,962 |
| 2025-01-07 | 6.43 | 6.6 | 6.36 | 6.6 | +3.77% | 131,530 | 85,414,718 |
| 2025-01-06 | 6.4 | 6.51 | 6.17 | 6.36 | -0.63% | 140,817 | 89,724,714 |
| 2025-01-03 | 6.85 | 6.97 | 6.37 | 6.4 | -6.57% | 197,255 | 129,939,008 |
| 2025-01-02 | 7.02 | 7.16 | 6.76 | 6.85 | -2.42% | 169,816 | 118,024,227 |
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：