股票概览
6.54
+0.62%
+0.04
6.55
开盘价
6.71
最高价
6.52
最低价
70,060
成交量
数据更新至: 2025-01-27
技术指标
6.53
MA5 (5日均线)
6.55
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 | 6.55 | 6.71 | 6.52 | 6.54 | +0.62% | 70,060 | 46,364,895 |
| 2025-01-24 | 6.54 | 6.54 | 6.43 | 6.5 | -0.15% | 51,015 | 33,076,297 |
| 2025-01-23 | 6.54 | 6.66 | 6.5 | 6.51 | +0.31% | 58,179 | 38,288,967 |
| 2025-01-22 | 6.58 | 6.58 | 6.45 | 6.49 | -1.67% | 55,826 | 36,324,119 |
| 2025-01-21 | 6.68 | 6.68 | 6.5 | 6.6 | -0.45% | 62,605 | 41,167,580 |
| 2025-01-20 | 6.57 | 6.68 | 6.45 | 6.63 | +1.38% | 62,740 | 41,424,289 |
| 2025-01-17 | 6.6 | 6.6 | 6.45 | 6.54 | -0.76% | 62,108 | 40,541,556 |
| 2025-01-16 | 6.63 | 6.74 | 6.5 | 6.59 | -0.15% | 110,902 | 73,494,696 |
| 2025-01-15 | 6.47 | 6.65 | 6.43 | 6.6 | +1.69% | 64,727 | 42,448,831 |
| 2025-01-14 | 6.26 | 6.5 | 6.26 | 6.49 | +3.67% | 61,923 | 39,729,713 |
| 2025-01-13 | 6.25 | 6.28 | 6.08 | 6.26 | -0.48% | 64,314 | 39,821,627 |
| 2025-01-10 | 6.52 | 6.55 | 6.28 | 6.29 | -3.68% | 57,211 | 36,678,417 |
| 2025-01-09 | 6.52 | 6.61 | 6.47 | 6.53 | -0.91% | 56,619 | 37,090,844 |
| 2025-01-08 | 6.56 | 6.61 | 6.36 | 6.59 | +0.15% | 98,431 | 64,075,563 |
| 2025-01-07 | 6.48 | 6.59 | 6.4 | 6.58 | +1.7% | 66,491 | 43,154,703 |
| 2025-01-06 | 6.53 | 6.53 | 6.3 | 6.47 | -0.77% | 78,944 | 50,875,005 |
| 2025-01-03 | 6.96 | 6.97 | 6.49 | 6.52 | -5.78% | 121,426 | 81,023,045 |
| 2025-01-02 | 7 | 7.16 | 6.84 | 6.92 | -1% | 91,994 | 64,484,639 |
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：