股票概览
6.52
-2.98%
-0.2
6.77
开盘价
6.78
最高价
6.52
最低价
213,212
成交量
数据更新至: 2025-01-27
技术指标
6.65
MA5 (5日均线)
6.69
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 | 6.77 | 6.78 | 6.52 | 6.52 | -2.98% | 213,212 | 141,524,243 |
| 2025-01-24 | 6.64 | 6.75 | 6.62 | 6.72 | +0.75% | 187,541 | 125,711,827 |
| 2025-01-23 | 6.78 | 6.9 | 6.67 | 6.67 | +0.15% | 298,677 | 202,489,339 |
| 2025-01-22 | 6.7 | 6.71 | 6.62 | 6.66 | -0.6% | 122,135 | 81,233,430 |
| 2025-01-21 | 6.75 | 6.75 | 6.63 | 6.7 | -0.15% | 149,875 | 100,252,243 |
| 2025-01-20 | 6.73 | 6.82 | 6.68 | 6.71 | 0% | 170,318 | 114,727,480 |
| 2025-01-17 | 6.71 | 6.74 | 6.66 | 6.71 | 0% | 154,476 | 103,553,836 |
| 2025-01-16 | 6.75 | 6.85 | 6.66 | 6.71 | -0.59% | 211,728 | 142,856,474 |
| 2025-01-15 | 6.75 | 6.8 | 6.69 | 6.75 | -0.44% | 164,877 | 111,248,074 |
| 2025-01-14 | 6.58 | 6.81 | 6.56 | 6.78 | +3.35% | 274,743 | 184,695,352 |
| 2025-01-13 | 6.48 | 6.57 | 6.43 | 6.56 | +0.61% | 152,091 | 99,240,549 |
| 2025-01-10 | 6.71 | 6.76 | 6.5 | 6.52 | -2.83% | 199,074 | 132,134,099 |
| 2025-01-09 | 6.71 | 6.79 | 6.7 | 6.71 | -0.45% | 133,231 | 89,794,247 |
| 2025-01-08 | 6.79 | 6.79 | 6.58 | 6.74 | -1.03% | 264,035 | 176,574,733 |
| 2025-01-07 | 6.74 | 6.81 | 6.69 | 6.81 | +0.74% | 179,510 | 121,362,092 |
| 2025-01-06 | 6.7 | 6.81 | 6.65 | 6.76 | +0.75% | 191,995 | 129,240,183 |
| 2025-01-03 | 6.97 | 7.02 | 6.68 | 6.71 | -3.73% | 317,160 | 215,848,904 |
| 2025-01-02 | 7.18 | 7.23 | 6.9 | 6.97 | -3.19% | 393,958 | 279,214,911 |
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：