股票概览
6.84
+0.74%
+0.05
6.83
开盘价
6.92
最高价
6.81
最低价
223,485
成交量
数据更新至: 2025-01-27
技术指标
6.79
MA5 (5日均线)
6.77
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 | 6.83 | 6.92 | 6.81 | 6.84 | +0.74% | 223,485 | 153,667,283 |
| 2025-01-24 | 6.8 | 6.85 | 6.75 | 6.79 | -0.29% | 165,180 | 112,114,223 |
| 2025-01-23 | 6.78 | 6.89 | 6.78 | 6.81 | +1.04% | 215,063 | 147,079,540 |
| 2025-01-22 | 6.73 | 6.76 | 6.67 | 6.74 | -0.15% | 128,051 | 86,073,446 |
| 2025-01-21 | 6.77 | 6.79 | 6.67 | 6.75 | +0.15% | 134,842 | 90,746,910 |
| 2025-01-20 | 6.81 | 6.87 | 6.72 | 6.74 | -0.59% | 180,769 | 122,497,438 |
| 2025-01-17 | 6.7 | 6.81 | 6.65 | 6.78 | +1.04% | 175,811 | 118,671,213 |
| 2025-01-16 | 6.79 | 6.87 | 6.66 | 6.71 | -0.89% | 219,917 | 148,487,205 |
| 2025-01-15 | 6.8 | 6.87 | 6.73 | 6.77 | -0.44% | 176,307 | 119,758,688 |
| 2025-01-14 | 6.6 | 6.82 | 6.6 | 6.8 | +3.03% | 231,691 | 156,400,894 |
| 2025-01-13 | 6.55 | 6.75 | 6.52 | 6.6 | +0.3% | 232,625 | 154,567,540 |
| 2025-01-10 | 6.69 | 6.7 | 6.57 | 6.58 | -1.35% | 202,115 | 134,064,622 |
| 2025-01-09 | 6.77 | 6.78 | 6.66 | 6.67 | -2.91% | 259,248 | 173,939,371 |
| 2025-01-08 | 6.8 | 6.94 | 6.71 | 6.87 | +1.33% | 355,673 | 243,374,626 |
| 2025-01-07 | 6.88 | 6.94 | 6.7 | 6.78 | -1.31% | 254,173 | 172,510,528 |
| 2025-01-06 | 6.81 | 6.94 | 6.76 | 6.87 | +0.29% | 243,149 | 166,884,949 |
| 2025-01-03 | 6.92 | 7.06 | 6.8 | 6.85 | -1.01% | 323,552 | 224,327,251 |
| 2025-01-02 | 7.28 | 7.35 | 6.83 | 6.92 | -5.21% | 499,410 | 353,290,188 |
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：