股票概览
6.15
-8.48%
-0.57
6.56
开盘价
6.83
最高价
6.12
最低价
807,207
成交量
数据更新至: 2025-01-27
技术指标
7.11
MA5 (5日均线)
7.05
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 | 6.56 | 6.83 | 6.12 | 6.15 | -8.48% | 807,207 | 520,906,494 |
| 2025-01-24 | 7.07 | 7.27 | 6.65 | 6.72 | -5.22% | 987,937 | 679,306,586 |
| 2025-01-23 | 7.53 | 7.6 | 7.07 | 7.09 | -5.21% | 1,072,522 | 785,342,350 |
| 2025-01-22 | 7.89 | 7.94 | 7.31 | 7.48 | -7.88% | 1,383,942 | 1,046,452,900 |
| 2025-01-21 | 7.8 | 8.44 | 7.58 | 8.12 | +5.87% | 1,874,903 | 1,500,181,051 |
| 2025-01-20 | 6.85 | 7.67 | 6.81 | 7.67 | +10.04% | 1,615,686 | 1,206,773,249 |
| 2025-01-17 | 7 | 7.65 | 6.75 | 6.97 | -3.46% | 1,579,290 | 1,134,576,923 |
| 2025-01-16 | 6.42 | 7.22 | 6.34 | 7.22 | +10.06% | 1,752,075 | 1,202,963,236 |
| 2025-01-15 | 6.44 | 6.81 | 6.21 | 6.56 | +0.31% | 1,276,785 | 831,884,228 |
| 2025-01-14 | 6.23 | 6.77 | 6.14 | 6.54 | +2.99% | 1,368,309 | 879,956,083 |
| 2025-01-13 | 6.17 | 6.91 | 5.96 | 6.35 | -4.08% | 1,346,790 | 854,529,244 |
| 2025-01-10 | 7.09 | 7.49 | 6.62 | 6.62 | -10.05% | 1,215,771 | 856,091,954 |
| 2025-01-09 | 6.8 | 8.06 | 6.8 | 7.36 | -2.52% | 1,976,676 | 1,400,681,733 |
| 2025-01-08 | 6.17 | 7.55 | 6.17 | 7.55 | +10.06% | 2,116,861 | 1,418,767,753 |
| 2025-01-07 | 6.86 | 6.86 | 6.86 | 6.86 | -9.97% | 47,908 | 32,864,888 |
| 2025-01-06 | 8.08 | 9 | 7.62 | 7.62 | -10.04% | 1,162,181 | 923,295,167 |
| 2025-01-03 | 8.47 | 8.47 | 7.28 | 8.47 | +10% | 2,196,628 | 1,825,288,505 |
| 2025-01-02 | 7.27 | 7.7 | 7.26 | 7.7 | +10% | 600,066 | 456,138,992 |
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：