股票概览
6.58
+0.92%
+0.06
6.52
开盘价
6.67
最高价
6.52
最低价
91,167
成交量
数据更新至: 2025-01-27
技术指标
6.52
MA5 (5日均线)
6.54
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 | 6.52 | 6.67 | 6.52 | 6.58 | +0.92% | 91,167 | 60,335,861 |
| 2025-01-24 | 6.42 | 6.53 | 6.42 | 6.52 | +0.77% | 77,957 | 50,538,917 |
| 2025-01-23 | 6.53 | 6.58 | 6.46 | 6.47 | +0.15% | 91,277 | 59,572,536 |
| 2025-01-22 | 6.56 | 6.62 | 6.44 | 6.46 | -1.97% | 85,714 | 55,681,950 |
| 2025-01-21 | 6.68 | 6.71 | 6.57 | 6.59 | -1.2% | 56,832 | 37,576,608 |
| 2025-01-20 | 6.65 | 6.71 | 6.64 | 6.67 | +0.6% | 74,111 | 49,539,950 |
| 2025-01-17 | 6.52 | 6.66 | 6.47 | 6.63 | +1.07% | 85,394 | 56,255,959 |
| 2025-01-16 | 6.52 | 6.65 | 6.49 | 6.56 | +1.08% | 117,169 | 77,010,035 |
| 2025-01-15 | 6.46 | 6.51 | 6.4 | 6.49 | +0.78% | 98,126 | 63,349,561 |
| 2025-01-14 | 6.3 | 6.45 | 6.28 | 6.44 | +2.55% | 133,642 | 85,183,152 |
| 2025-01-13 | 6.25 | 6.29 | 6.14 | 6.28 | -0.32% | 109,056 | 67,783,682 |
| 2025-01-10 | 6.48 | 6.5 | 6.29 | 6.3 | -2.48% | 78,327 | 49,874,459 |
| 2025-01-09 | 6.53 | 6.61 | 6.45 | 6.46 | -1.07% | 84,267 | 54,873,306 |
| 2025-01-08 | 6.57 | 6.61 | 6.4 | 6.53 | -1.21% | 110,024 | 71,612,497 |
| 2025-01-07 | 6.7 | 6.71 | 6.55 | 6.61 | -1.05% | 118,645 | 78,375,168 |
| 2025-01-06 | 6.67 | 6.78 | 6.51 | 6.68 | -0.45% | 147,813 | 98,337,799 |
| 2025-01-03 | 6.94 | 6.99 | 6.68 | 6.71 | -3.31% | 169,830 | 115,368,543 |
| 2025-01-02 | 6.94 | 7.1 | 6.88 | 6.94 | 0% | 201,205 | 140,972,814 |
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：