股票概览
6.66
+0.6%
+0.04
6.63
开盘价
6.75
最高价
6.62
最低价
62,858
成交量
数据更新至: 2025-01-27
技术指标
6.61
MA5 (5日均线)
6.65
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 | 6.63 | 6.75 | 6.62 | 6.66 | +0.6% | 62,858 | 42,077,585 |
| 2025-01-24 | 6.54 | 6.63 | 6.51 | 6.62 | +1.07% | 49,129 | 32,301,829 |
| 2025-01-23 | 6.65 | 6.68 | 6.54 | 6.55 | -0.15% | 51,111 | 33,851,628 |
| 2025-01-22 | 6.69 | 6.69 | 6.54 | 6.56 | -1.8% | 43,416 | 28,618,150 |
| 2025-01-21 | 6.74 | 6.78 | 6.62 | 6.68 | -0.89% | 51,379 | 34,350,407 |
| 2025-01-20 | 6.72 | 6.79 | 6.64 | 6.74 | +0.75% | 65,344 | 44,115,552 |
| 2025-01-17 | 6.68 | 6.75 | 6.63 | 6.69 | -0.45% | 45,800 | 30,692,637 |
| 2025-01-16 | 6.66 | 6.79 | 6.64 | 6.72 | +0.9% | 73,268 | 49,268,897 |
| 2025-01-15 | 6.57 | 6.72 | 6.55 | 6.66 | +0.76% | 87,046 | 57,868,864 |
| 2025-01-14 | 6.5 | 6.61 | 6.49 | 6.61 | +2.8% | 104,167 | 68,334,203 |
| 2025-01-13 | 6.29 | 6.45 | 6.21 | 6.43 | +1.26% | 65,992 | 41,931,671 |
| 2025-01-10 | 6.57 | 6.58 | 6.33 | 6.35 | -3.64% | 87,156 | 56,120,209 |
| 2025-01-09 | 6.54 | 6.65 | 6.52 | 6.59 | -0.9% | 58,692 | 38,672,179 |
| 2025-01-08 | 6.61 | 6.73 | 6.47 | 6.65 | +0.61% | 103,109 | 68,200,892 |
| 2025-01-07 | 6.51 | 6.62 | 6.43 | 6.61 | +1.69% | 73,234 | 47,896,329 |
| 2025-01-06 | 6.62 | 6.63 | 6.34 | 6.5 | -1.81% | 79,438 | 51,520,328 |
| 2025-01-03 | 7.08 | 7.11 | 6.6 | 6.62 | -6.36% | 133,218 | 90,336,059 |
| 2025-01-02 | 7.03 | 7.3 | 7.01 | 7.07 | +0.86% | 131,982 | 94,583,456 |
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：