股票概览
6.64
-0.3%
-0.02
6.61
开盘价
6.89
最高价
6.6
最低价
712,238
成交量
数据更新至: 2025-01-27
技术指标
6.41
MA5 (5日均线)
6.37
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 | 6.61 | 6.89 | 6.6 | 6.64 | -0.3% | 712,238 | 478,294,505 |
| 2025-01-24 | 6.2 | 6.83 | 6.18 | 6.66 | +7.07% | 824,701 | 543,220,394 |
| 2025-01-23 | 6.3 | 6.46 | 6.21 | 6.22 | -0.16% | 287,553 | 182,622,732 |
| 2025-01-22 | 6.23 | 6.29 | 6.16 | 6.23 | -0.95% | 165,881 | 103,322,617 |
| 2025-01-21 | 6.3 | 6.35 | 6.19 | 6.29 | +0.64% | 246,873 | 154,889,054 |
| 2025-01-20 | 6.36 | 6.39 | 6.18 | 6.25 | -0.79% | 298,208 | 186,775,377 |
| 2025-01-17 | 6.42 | 6.42 | 6.26 | 6.3 | -2.33% | 296,424 | 187,420,192 |
| 2025-01-16 | 6.39 | 6.59 | 6.38 | 6.45 | +1.57% | 347,238 | 225,003,338 |
| 2025-01-15 | 6.32 | 6.44 | 6.28 | 6.35 | +0.47% | 335,945 | 213,499,070 |
| 2025-01-14 | 6.03 | 6.33 | 5.98 | 6.32 | +6.22% | 353,385 | 219,290,282 |
| 2025-01-13 | 5.9 | 5.99 | 5.77 | 5.95 | -0.34% | 219,387 | 129,387,216 |
| 2025-01-10 | 6.25 | 6.32 | 5.93 | 5.97 | -4.78% | 316,690 | 194,186,153 |
| 2025-01-09 | 6.2 | 6.36 | 6.16 | 6.27 | +0.8% | 274,925 | 173,059,367 |
| 2025-01-08 | 6.2 | 6.26 | 6 | 6.22 | 0% | 330,607 | 203,425,789 |
| 2025-01-07 | 6.1 | 6.22 | 6.06 | 6.22 | +2.47% | 264,575 | 162,492,009 |
| 2025-01-06 | 6.18 | 6.25 | 6.01 | 6.07 | -2.72% | 344,285 | 210,325,811 |
| 2025-01-03 | 6.72 | 6.77 | 6.18 | 6.24 | -7.28% | 514,261 | 328,855,468 |
| 2025-01-02 | 7.15 | 7.15 | 6.66 | 6.73 | -6.27% | 517,992 | 355,601,943 |
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：