股票概览
6.77
0%
0
6.79
开盘价
6.86
最高价
6.74
最低价
197,763
成交量
数据更新至: 2025-01-27
技术指标
6.73
MA5 (5日均线)
6.76
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 | 6.79 | 6.86 | 6.74 | 6.77 | 0% | 197,763 | 134,365,595 |
| 2025-01-24 | 6.7 | 6.79 | 6.67 | 6.77 | +0.89% | 163,464 | 110,383,648 |
| 2025-01-23 | 6.73 | 6.81 | 6.7 | 6.71 | 0% | 172,800 | 116,775,946 |
| 2025-01-22 | 6.68 | 6.71 | 6.63 | 6.71 | 0% | 154,901 | 103,325,556 |
| 2025-01-21 | 6.81 | 6.82 | 6.7 | 6.71 | -1.32% | 176,061 | 118,562,903 |
| 2025-01-20 | 6.85 | 6.85 | 6.76 | 6.8 | -0.15% | 196,451 | 133,645,793 |
| 2025-01-17 | 6.8 | 6.84 | 6.77 | 6.81 | 0% | 128,079 | 87,130,745 |
| 2025-01-16 | 6.78 | 6.93 | 6.77 | 6.81 | +1.04% | 261,485 | 179,172,137 |
| 2025-01-15 | 6.76 | 6.8 | 6.71 | 6.74 | -0.59% | 153,972 | 103,914,198 |
| 2025-01-14 | 6.68 | 6.79 | 6.66 | 6.78 | +1.5% | 253,062 | 170,270,129 |
| 2025-01-13 | 6.65 | 6.72 | 6.61 | 6.68 | +0.15% | 196,489 | 130,918,141 |
| 2025-01-10 | 6.79 | 6.84 | 6.66 | 6.67 | -2.06% | 205,877 | 138,299,656 |
| 2025-01-09 | 6.8 | 6.85 | 6.73 | 6.81 | -0.15% | 128,624 | 87,504,187 |
| 2025-01-08 | 6.96 | 6.97 | 6.77 | 6.82 | -2.01% | 238,285 | 163,386,549 |
| 2025-01-07 | 7.03 | 7.08 | 6.92 | 6.96 | -1.14% | 193,862 | 135,126,620 |
| 2025-01-06 | 6.92 | 7.1 | 6.87 | 7.04 | +1% | 243,205 | 170,262,749 |
| 2025-01-03 | 6.94 | 7.12 | 6.93 | 6.97 | +0.43% | 318,478 | 223,300,429 |
| 2025-01-02 | 7.08 | 7.16 | 6.9 | 6.94 | -2.12% | 316,810 | 222,691,777 |
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：