股票概览
6.81
+0.29%
+0.02
6.85
开盘价
6.99
最高价
6.78
最低价
50,757
成交量
数据更新至: 2025-01-27
技术指标
6.74
MA5 (5日均线)
6.70
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 | 6.85 | 6.99 | 6.78 | 6.81 | +0.29% | 50,757 | 34,860,307 |
| 2025-01-24 | 6.71 | 6.8 | 6.63 | 6.79 | +0.74% | 22,478 | 15,134,947 |
| 2025-01-23 | 6.69 | 6.86 | 6.67 | 6.74 | +1.66% | 21,756 | 14,754,233 |
| 2025-01-22 | 6.73 | 6.76 | 6.59 | 6.63 | -1.78% | 22,269 | 14,826,471 |
| 2025-01-21 | 6.89 | 6.93 | 6.63 | 6.75 | -1.17% | 28,281 | 19,085,116 |
| 2025-01-20 | 6.74 | 6.96 | 6.69 | 6.83 | +1.34% | 35,725 | 24,480,415 |
| 2025-01-17 | 6.65 | 6.77 | 6.53 | 6.74 | +1.51% | 25,884 | 17,279,609 |
| 2025-01-16 | 6.54 | 6.83 | 6.54 | 6.64 | +1.22% | 35,495 | 23,726,849 |
| 2025-01-15 | 6.55 | 6.64 | 6.51 | 6.56 | +0.31% | 22,951 | 15,080,576 |
| 2025-01-14 | 6.28 | 6.55 | 6.16 | 6.54 | +5.14% | 31,237 | 20,092,291 |
| 2025-01-13 | 6.08 | 6.27 | 5.95 | 6.22 | +1.3% | 26,885 | 16,513,758 |
| 2025-01-10 | 6.32 | 6.4 | 6.12 | 6.14 | -3.15% | 21,592 | 13,490,419 |
| 2025-01-09 | 6.4 | 6.45 | 6.3 | 6.34 | -0.78% | 22,511 | 14,381,395 |
| 2025-01-08 | 6.38 | 6.45 | 6.18 | 6.39 | +0.16% | 27,125 | 17,200,307 |
| 2025-01-07 | 6.21 | 6.39 | 6.14 | 6.38 | +3.57% | 34,686 | 21,719,493 |
| 2025-01-06 | 6.14 | 6.22 | 5.86 | 6.16 | -0.65% | 33,194 | 20,279,343 |
| 2025-01-03 | 6.53 | 6.63 | 6.13 | 6.2 | -4.91% | 39,952 | 25,263,434 |
| 2025-01-02 | 6.54 | 6.77 | 6.47 | 6.52 | -0.46% | 30,006 | 19,878,756 |
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：