股票概览
6.8
-0.29%
-0.02
6.85
开盘价
6.97
最高价
6.78
最低价
29,579
成交量
数据更新至: 2025-01-27
技术指标
6.80
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 | 6.85 | 6.97 | 6.78 | 6.8 | -0.29% | 29,579 | 20,339,549 |
| 2025-01-24 | 6.75 | 6.84 | 6.69 | 6.82 | +0.59% | 31,237 | 21,107,511 |
| 2025-01-23 | 6.82 | 6.96 | 6.76 | 6.78 | +0.59% | 35,866 | 24,642,558 |
| 2025-01-22 | 6.86 | 6.86 | 6.67 | 6.74 | -1.61% | 31,579 | 21,305,279 |
| 2025-01-21 | 7.05 | 7.09 | 6.78 | 6.85 | -2.56% | 36,638 | 25,268,650 |
| 2025-01-20 | 7.05 | 7.14 | 6.93 | 7.03 | -0.28% | 37,365 | 26,319,221 |
| 2025-01-17 | 7.05 | 7.09 | 6.87 | 7.05 | -0.14% | 49,408 | 34,415,831 |
| 2025-01-16 | 7.08 | 7.22 | 7.01 | 7.06 | -0.98% | 47,417 | 33,636,967 |
| 2025-01-15 | 7.09 | 7.16 | 6.9 | 7.13 | +0.56% | 61,960 | 43,611,514 |
| 2025-01-14 | 6.78 | 7.25 | 6.76 | 7.09 | +4.57% | 85,719 | 60,135,739 |
| 2025-01-13 | 6.61 | 6.79 | 6.44 | 6.78 | -1.88% | 92,883 | 61,920,034 |
| 2025-01-10 | 7 | 7.37 | 6.84 | 6.91 | -2.95% | 192,843 | 137,572,137 |
| 2025-01-09 | 6.48 | 7.12 | 6.41 | 7.12 | +10.05% | 91,760 | 64,578,291 |
| 2025-01-08 | 6.56 | 6.67 | 6.24 | 6.47 | -1.52% | 41,474 | 26,820,634 |
| 2025-01-07 | 6.26 | 6.59 | 6.25 | 6.57 | +4.95% | 48,134 | 31,024,912 |
| 2025-01-06 | 6.24 | 6.47 | 5.83 | 6.26 | -1.88% | 60,905 | 38,045,866 |
| 2025-01-03 | 6.7 | 7.04 | 6.35 | 6.38 | -9.38% | 127,613 | 83,649,764 |
| 2025-01-02 | 6.7 | 7.36 | 6.7 | 7.04 | +5.23% | 173,881 | 124,390,151 |
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：