股票概览
6.79
+0.59%
+0.04
6.75
开盘价
6.83
最高价
6.75
最低价
70,210
成交量
数据更新至: 2025-01-27
技术指标
6.73
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 | 6.75 | 6.83 | 6.75 | 6.79 | +0.59% | 70,210 | 47,751,027 |
| 2025-01-24 | 6.68 | 6.75 | 6.68 | 6.75 | +0.9% | 53,027 | 35,636,103 |
| 2025-01-23 | 6.73 | 6.81 | 6.69 | 6.69 | -0.3% | 71,511 | 48,275,361 |
| 2025-01-22 | 6.69 | 6.72 | 6.65 | 6.71 | +0.15% | 44,815 | 29,971,334 |
| 2025-01-21 | 6.73 | 6.75 | 6.68 | 6.7 | -0.3% | 42,837 | 28,703,241 |
| 2025-01-20 | 6.74 | 6.79 | 6.72 | 6.72 | -0.15% | 60,485 | 40,788,752 |
| 2025-01-17 | 6.71 | 6.75 | 6.67 | 6.73 | +0.3% | 49,139 | 32,998,319 |
| 2025-01-16 | 6.67 | 6.78 | 6.67 | 6.71 | +0.6% | 80,707 | 54,328,948 |
| 2025-01-15 | 6.71 | 6.73 | 6.65 | 6.67 | -1.04% | 73,773 | 49,274,645 |
| 2025-01-14 | 6.62 | 6.74 | 6.6 | 6.74 | +1.81% | 77,713 | 52,021,166 |
| 2025-01-13 | 6.58 | 6.64 | 6.55 | 6.62 | +0.61% | 54,259 | 35,821,373 |
| 2025-01-10 | 6.64 | 6.65 | 6.58 | 6.58 | -0.9% | 53,430 | 35,332,348 |
| 2025-01-09 | 6.7 | 6.71 | 6.63 | 6.64 | -1.48% | 73,495 | 48,931,695 |
| 2025-01-08 | 6.75 | 6.76 | 6.61 | 6.74 | -1.03% | 73,996 | 49,569,228 |
| 2025-01-07 | 6.86 | 6.86 | 6.78 | 6.81 | -0.58% | 97,306 | 66,242,404 |
| 2025-01-06 | 6.84 | 6.88 | 6.81 | 6.85 | 0% | 70,453 | 48,182,719 |
| 2025-01-03 | 6.85 | 6.93 | 6.83 | 6.85 | +0.15% | 99,391 | 68,260,957 |
| 2025-01-02 | 7 | 7 | 6.81 | 6.84 | -2.15% | 113,717 | 78,633,686 |
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：