股票概览
6.76
-3.7%
-0.26
6.94
开盘价
6.97
最高价
6.76
最低价
364,659
成交量
数据更新至: 2025-01-27
技术指标
6.95
MA5 (5日均线)
6.94
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 | 6.94 | 6.97 | 6.76 | 6.76 | -3.7% | 364,659 | 249,799,890 |
| 2025-01-24 | 6.97 | 7.07 | 6.97 | 7.02 | +0.43% | 257,894 | 180,959,315 |
| 2025-01-23 | 7.07 | 7.21 | 6.98 | 6.99 | +0.43% | 370,932 | 263,228,208 |
| 2025-01-22 | 6.97 | 7 | 6.89 | 6.96 | -0.57% | 162,760 | 113,027,527 |
| 2025-01-21 | 7.07 | 7.07 | 6.92 | 7 | -0.28% | 188,162 | 131,537,262 |
| 2025-01-20 | 7.01 | 7.09 | 6.98 | 7.02 | +0.86% | 261,955 | 184,231,953 |
| 2025-01-17 | 6.89 | 7.16 | 6.85 | 6.96 | +1.02% | 366,149 | 255,517,899 |
| 2025-01-16 | 6.92 | 7.04 | 6.84 | 6.89 | 0% | 247,827 | 171,817,330 |
| 2025-01-15 | 6.9 | 6.93 | 6.84 | 6.89 | -0.58% | 228,662 | 157,526,675 |
| 2025-01-14 | 6.71 | 6.95 | 6.7 | 6.93 | +3.59% | 360,127 | 246,707,038 |
| 2025-01-13 | 6.61 | 6.7 | 6.54 | 6.69 | +0.45% | 222,353 | 147,761,339 |
| 2025-01-10 | 6.77 | 6.87 | 6.66 | 6.66 | -1.91% | 189,112 | 128,030,824 |
| 2025-01-09 | 6.72 | 6.82 | 6.72 | 6.79 | +0.15% | 202,608 | 137,449,234 |
| 2025-01-08 | 6.79 | 6.83 | 6.61 | 6.78 | -0.88% | 344,224 | 231,039,942 |
| 2025-01-07 | 6.81 | 6.85 | 6.72 | 6.84 | +0.59% | 232,775 | 158,208,807 |
| 2025-01-06 | 6.78 | 6.84 | 6.73 | 6.8 | 0% | 239,953 | 162,842,875 |
| 2025-01-03 | 7.12 | 7.13 | 6.78 | 6.8 | -3.68% | 419,639 | 289,948,876 |
| 2025-01-02 | 7.39 | 7.39 | 7 | 7.06 | -4.59% | 442,898 | 319,754,485 |
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：