股票概览
6.9
-0.29%
-0.02
6.92
开盘价
7.07
最高价
6.89
最低价
60,532
成交量
数据更新至: 2025-01-27
技术指标
6.88
MA5 (5日均线)
6.93
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 | 6.92 | 7.07 | 6.89 | 6.9 | -0.29% | 60,532 | 42,251,608 |
| 2025-01-24 | 6.82 | 6.97 | 6.81 | 6.92 | +1.02% | 53,839 | 37,059,089 |
| 2025-01-23 | 6.82 | 6.96 | 6.82 | 6.85 | +0.88% | 49,119 | 33,936,991 |
| 2025-01-22 | 6.92 | 6.96 | 6.77 | 6.79 | -2.16% | 57,336 | 39,181,080 |
| 2025-01-21 | 7.06 | 7.07 | 6.93 | 6.94 | -1.56% | 39,226 | 27,315,544 |
| 2025-01-20 | 6.98 | 7.09 | 6.87 | 7.05 | +1.29% | 58,569 | 41,080,215 |
| 2025-01-17 | 6.97 | 6.99 | 6.89 | 6.96 | -0.29% | 39,929 | 27,731,437 |
| 2025-01-16 | 6.92 | 7.08 | 6.92 | 6.98 | +1.16% | 68,534 | 48,011,786 |
| 2025-01-15 | 6.95 | 6.96 | 6.86 | 6.9 | -0.86% | 48,307 | 33,291,368 |
| 2025-01-14 | 6.87 | 6.98 | 6.84 | 6.96 | +1.75% | 69,368 | 48,002,008 |
| 2025-01-13 | 6.68 | 6.85 | 6.63 | 6.84 | +2.09% | 52,767 | 35,753,309 |
| 2025-01-10 | 6.81 | 6.85 | 6.7 | 6.7 | -1.62% | 42,459 | 28,783,290 |
| 2025-01-09 | 6.85 | 6.88 | 6.78 | 6.81 | -0.87% | 41,473 | 28,317,045 |
| 2025-01-08 | 6.96 | 6.98 | 6.73 | 6.87 | -1.43% | 60,189 | 41,205,507 |
| 2025-01-07 | 6.95 | 6.99 | 6.87 | 6.97 | +0.29% | 44,615 | 30,971,665 |
| 2025-01-06 | 6.86 | 7 | 6.78 | 6.95 | +1.16% | 61,374 | 42,414,133 |
| 2025-01-03 | 6.96 | 7.08 | 6.83 | 6.87 | -1.15% | 71,884 | 49,954,038 |
| 2025-01-02 | 7.1 | 7.16 | 6.89 | 6.95 | -2.39% | 80,642 | 56,833,423 |
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：