股票概览
6.77
-1.74%
-0.12
6.89
开盘价
6.93
最高价
6.76
最低价
249,256
成交量
数据更新至: 2025-01-27
技术指标
6.81
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 | 6.89 | 6.93 | 6.76 | 6.77 | -1.74% | 249,256 | 169,928,937 |
| 2025-01-24 | 6.8 | 6.9 | 6.74 | 6.89 | +2.23% | 290,988 | 199,011,437 |
| 2025-01-23 | 6.86 | 6.98 | 6.74 | 6.74 | -0.88% | 320,702 | 220,183,152 |
| 2025-01-22 | 6.84 | 6.89 | 6.75 | 6.8 | -0.58% | 237,014 | 161,251,055 |
| 2025-01-21 | 6.83 | 6.86 | 6.74 | 6.84 | +0.59% | 264,817 | 180,296,041 |
| 2025-01-20 | 6.79 | 6.85 | 6.72 | 6.8 | +0.89% | 294,874 | 200,705,473 |
| 2025-01-17 | 6.6 | 6.81 | 6.6 | 6.74 | +1.35% | 314,135 | 210,761,860 |
| 2025-01-16 | 6.67 | 6.82 | 6.58 | 6.65 | +0.15% | 294,460 | 197,017,231 |
| 2025-01-15 | 6.71 | 6.73 | 6.58 | 6.64 | -1.34% | 280,560 | 186,242,038 |
| 2025-01-14 | 6.45 | 6.75 | 6.38 | 6.73 | +4.99% | 378,174 | 250,285,726 |
| 2025-01-13 | 6.35 | 6.46 | 6.27 | 6.41 | -0.31% | 223,412 | 142,293,365 |
| 2025-01-10 | 6.49 | 6.66 | 6.41 | 6.43 | -1.68% | 319,779 | 209,873,749 |
| 2025-01-09 | 6.47 | 6.62 | 6.45 | 6.54 | +0.77% | 303,229 | 199,052,785 |
| 2025-01-08 | 6.57 | 6.59 | 6.28 | 6.49 | -1.96% | 401,541 | 258,804,947 |
| 2025-01-07 | 6.48 | 6.63 | 6.48 | 6.62 | +2.32% | 333,078 | 218,622,722 |
| 2025-01-06 | 6.53 | 6.57 | 6.4 | 6.47 | -1.07% | 339,457 | 219,617,805 |
| 2025-01-03 | 6.74 | 6.83 | 6.5 | 6.54 | -1.95% | 429,464 | 286,143,502 |
| 2025-01-02 | 6.94 | 6.98 | 6.6 | 6.67 | -3.61% | 451,672 | 307,698,915 |
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：