股票概览
6.56
-2.67%
-0.18
6.74
开盘价
6.83
最高价
6.56
最低价
119,981
成交量
数据更新至: 2025-01-27
技术指标
6.67
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 | 6.74 | 6.83 | 6.56 | 6.56 | -2.67% | 119,981 | 79,909,207 |
| 2025-01-24 | 6.61 | 6.75 | 6.54 | 6.74 | +2.12% | 149,175 | 99,642,800 |
| 2025-01-23 | 6.72 | 6.87 | 6.59 | 6.6 | -0.6% | 180,239 | 121,503,587 |
| 2025-01-22 | 6.8 | 6.8 | 6.59 | 6.64 | -2.5% | 134,794 | 89,805,050 |
| 2025-01-21 | 6.85 | 6.9 | 6.71 | 6.81 | -0.73% | 161,513 | 109,554,481 |
| 2025-01-20 | 6.77 | 6.98 | 6.72 | 6.86 | +2.69% | 227,633 | 156,129,584 |
| 2025-01-17 | 6.72 | 6.76 | 6.5 | 6.68 | -1.04% | 156,421 | 103,805,638 |
| 2025-01-16 | 6.73 | 6.85 | 6.67 | 6.75 | 0% | 205,940 | 138,884,754 |
| 2025-01-15 | 6.75 | 6.85 | 6.53 | 6.75 | -0.88% | 255,313 | 169,802,542 |
| 2025-01-14 | 6.69 | 6.85 | 6.53 | 6.81 | +3.03% | 313,442 | 211,190,399 |
| 2025-01-13 | 6.59 | 6.73 | 6.44 | 6.61 | -1.2% | 280,786 | 184,793,328 |
| 2025-01-10 | 7.03 | 7.14 | 6.68 | 6.69 | -4.84% | 289,345 | 198,882,118 |
| 2025-01-09 | 6.98 | 7.15 | 6.95 | 7.03 | -0.28% | 172,872 | 122,320,576 |
| 2025-01-08 | 7.35 | 7.36 | 6.87 | 7.05 | -4.47% | 329,601 | 232,775,453 |
| 2025-01-07 | 7.35 | 7.4 | 7.2 | 7.38 | +0.96% | 118,966 | 87,217,447 |
| 2025-01-06 | 7.38 | 7.58 | 7.2 | 7.31 | -1.62% | 142,334 | 105,467,704 |
| 2025-01-03 | 7.76 | 7.78 | 7.4 | 7.43 | -3.88% | 198,270 | 149,538,024 |
| 2025-01-02 | 7.94 | 8.06 | 7.63 | 7.73 | -3.13% | 173,904 | 135,989,845 |
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：