股票概览
6.65
-2.06%
-0.14
6.78
开盘价
6.85
最高价
6.6
最低价
143,025
成交量
数据更新至: 2025-01-27
技术指标
6.75
MA5 (5日均线)
6.73
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 | 6.78 | 6.85 | 6.6 | 6.65 | -2.06% | 143,025 | 96,028,850 |
| 2025-01-24 | 6.8 | 6.81 | 6.68 | 6.79 | +0.3% | 148,312 | 100,172,374 |
| 2025-01-23 | 6.77 | 7.02 | 6.77 | 6.77 | +0.59% | 210,749 | 144,564,245 |
| 2025-01-22 | 6.81 | 6.83 | 6.69 | 6.73 | -1.46% | 122,381 | 82,595,868 |
| 2025-01-21 | 6.85 | 6.9 | 6.75 | 6.83 | -0.29% | 144,504 | 98,490,905 |
| 2025-01-20 | 6.77 | 6.94 | 6.7 | 6.85 | +1.18% | 205,474 | 140,815,519 |
| 2025-01-17 | 6.63 | 6.93 | 6.63 | 6.77 | +1.2% | 270,095 | 182,752,682 |
| 2025-01-16 | 6.6 | 6.74 | 6.6 | 6.69 | +1.83% | 212,703 | 141,774,650 |
| 2025-01-15 | 6.6 | 6.65 | 6.51 | 6.57 | -0.76% | 164,891 | 108,412,510 |
| 2025-01-14 | 6.31 | 6.63 | 6.31 | 6.62 | +4.58% | 230,743 | 150,427,572 |
| 2025-01-13 | 6.3 | 6.44 | 6.08 | 6.33 | -0.16% | 187,935 | 117,716,161 |
| 2025-01-10 | 6.68 | 6.73 | 6.3 | 6.34 | -5.93% | 281,180 | 183,897,734 |
| 2025-01-09 | 6.74 | 6.95 | 6.7 | 6.74 | +0.15% | 315,784 | 215,158,798 |
| 2025-01-08 | 6.66 | 6.86 | 6.53 | 6.73 | +1.05% | 480,435 | 323,448,327 |
| 2025-01-07 | 6.09 | 6.66 | 6.06 | 6.66 | +10.08% | 212,370 | 136,588,483 |
| 2025-01-06 | 6.16 | 6.21 | 5.87 | 6.05 | -1.63% | 145,639 | 88,384,677 |
| 2025-01-03 | 6.47 | 6.49 | 6.11 | 6.15 | -4.21% | 181,129 | 113,437,802 |
| 2025-01-02 | 6.55 | 6.71 | 6.35 | 6.42 | -1.98% | 202,283 | 132,128,167 |
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：