股票概览
6.76
-1.17%
-0.08
6.91
开盘价
6.96
最高价
6.75
最低价
381,354
成交量
数据更新至: 2025-01-27
技术指标
6.71
MA5 (5日均线)
6.66
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 | 6.91 | 6.96 | 6.75 | 6.76 | -1.17% | 381,354 | 260,178,915 |
| 2025-01-24 | 6.67 | 6.85 | 6.62 | 6.84 | +2.55% | 449,860 | 305,497,392 |
| 2025-01-23 | 6.73 | 6.96 | 6.66 | 6.67 | 0% | 573,280 | 390,130,721 |
| 2025-01-22 | 6.6 | 6.74 | 6.59 | 6.67 | +1.21% | 500,456 | 333,882,341 |
| 2025-01-21 | 6.69 | 6.74 | 6.55 | 6.59 | -1.2% | 253,647 | 167,843,846 |
| 2025-01-20 | 6.66 | 6.72 | 6.59 | 6.67 | +0.91% | 365,754 | 243,263,512 |
| 2025-01-17 | 6.54 | 6.66 | 6.5 | 6.61 | +0.61% | 307,588 | 202,509,071 |
| 2025-01-16 | 6.59 | 6.73 | 6.52 | 6.57 | +0.15% | 385,469 | 254,902,182 |
| 2025-01-15 | 6.63 | 6.65 | 6.49 | 6.56 | -1.06% | 362,507 | 237,450,438 |
| 2025-01-14 | 6.35 | 6.65 | 6.3 | 6.63 | +5.07% | 517,420 | 337,631,678 |
| 2025-01-13 | 6.28 | 6.35 | 6.12 | 6.31 | -0.16% | 331,454 | 207,770,520 |
| 2025-01-10 | 6.53 | 6.58 | 6.32 | 6.32 | -3.22% | 319,803 | 206,507,410 |
| 2025-01-09 | 6.39 | 6.65 | 6.38 | 6.53 | +1.87% | 441,635 | 288,592,455 |
| 2025-01-08 | 6.45 | 6.47 | 6.21 | 6.41 | -1.08% | 437,744 | 277,813,131 |
| 2025-01-07 | 6.33 | 6.49 | 6.33 | 6.48 | +2.53% | 407,050 | 261,765,655 |
| 2025-01-06 | 6.43 | 6.5 | 6.24 | 6.32 | -1.71% | 483,663 | 306,413,062 |
| 2025-01-03 | 6.75 | 6.8 | 6.42 | 6.43 | -5.02% | 546,304 | 359,321,356 |
| 2025-01-02 | 7.11 | 7.15 | 6.68 | 6.77 | -4.78% | 624,746 | 431,171,449 |
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：