股票概览
6.66
-2.77%
-0.19
6.74
开盘价
6.92
最高价
6.63
最低价
65,486
成交量
数据更新至: 2025-01-27
技术指标
6.78
MA5 (5日均线)
6.72
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 | 6.74 | 6.92 | 6.63 | 6.66 | -2.77% | 65,486 | 44,473,097 |
| 2025-01-24 | 6.83 | 6.87 | 6.72 | 6.85 | +1.03% | 38,161 | 25,943,761 |
| 2025-01-23 | 6.81 | 6.95 | 6.76 | 6.78 | +0.3% | 45,103 | 30,998,167 |
| 2025-01-22 | 6.84 | 6.86 | 6.67 | 6.76 | -1.17% | 34,150 | 23,097,461 |
| 2025-01-21 | 6.95 | 6.99 | 6.76 | 6.84 | +0.29% | 49,026 | 33,478,920 |
| 2025-01-20 | 6.68 | 6.89 | 6.56 | 6.82 | +3.02% | 50,780 | 34,434,810 |
| 2025-01-17 | 6.62 | 6.71 | 6.57 | 6.62 | -0.3% | 25,258 | 16,777,798 |
| 2025-01-16 | 6.7 | 6.78 | 6.57 | 6.64 | +0.45% | 38,588 | 25,695,049 |
| 2025-01-15 | 6.68 | 6.75 | 6.54 | 6.61 | -0.15% | 43,730 | 28,907,735 |
| 2025-01-14 | 6.18 | 6.62 | 6.18 | 6.62 | +7.47% | 43,144 | 27,875,590 |
| 2025-01-13 | 6.09 | 6.2 | 5.83 | 6.16 | +1.15% | 43,550 | 26,341,865 |
| 2025-01-10 | 6.35 | 6.41 | 6.07 | 6.09 | -3.79% | 32,313 | 20,150,565 |
| 2025-01-09 | 6.31 | 6.4 | 6.26 | 6.33 | +0.32% | 31,036 | 19,667,143 |
| 2025-01-08 | 6.39 | 6.41 | 6.08 | 6.31 | -0.79% | 47,343 | 29,610,132 |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.36 | +5.12% | 46,026 | 28,599,190 |
| 2025-01-06 | 6.06 | 6.16 | 5.65 | 6.05 | -0.49% | 53,229 | 31,843,302 |
| 2025-01-03 | 6.51 | 6.56 | 6.06 | 6.08 | -6.75% | 62,394 | 39,083,504 |
| 2025-01-02 | 6.55 | 6.79 | 6.44 | 6.52 | -0.76% | 55,621 | 36,746,704 |
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：