股票概览
6.64
+1.07%
+0.07
6.58
开盘价
6.69
最高价
6.57
最低价
120,843
成交量
数据更新至: 2025-01-27
技术指标
6.57
MA5 (5日均线)
6.60
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 | 6.58 | 6.69 | 6.57 | 6.64 | +1.07% | 120,843 | 80,350,614 |
| 2025-01-24 | 6.57 | 6.6 | 6.53 | 6.57 | -0.15% | 117,090 | 76,980,641 |
| 2025-01-23 | 6.57 | 6.66 | 6.56 | 6.58 | +0.61% | 115,174 | 76,122,365 |
| 2025-01-22 | 6.49 | 6.57 | 6.47 | 6.54 | +0.31% | 130,587 | 85,256,444 |
| 2025-01-21 | 6.64 | 6.65 | 6.45 | 6.52 | -1.66% | 190,610 | 124,194,202 |
| 2025-01-20 | 6.67 | 6.68 | 6.62 | 6.63 | +0.15% | 80,788 | 53,673,207 |
| 2025-01-17 | 6.58 | 6.64 | 6.56 | 6.62 | +0.15% | 75,698 | 49,995,862 |
| 2025-01-16 | 6.63 | 6.68 | 6.55 | 6.61 | 0% | 127,937 | 84,544,921 |
| 2025-01-15 | 6.65 | 6.66 | 6.6 | 6.61 | -0.75% | 79,245 | 52,487,992 |
| 2025-01-14 | 6.52 | 6.68 | 6.51 | 6.66 | +2.15% | 122,939 | 81,488,461 |
| 2025-01-13 | 6.47 | 6.55 | 6.46 | 6.52 | +1.09% | 90,248 | 58,710,899 |
| 2025-01-10 | 6.56 | 6.58 | 6.45 | 6.45 | -1.53% | 79,156 | 51,516,724 |
| 2025-01-09 | 6.59 | 6.6 | 6.53 | 6.55 | -0.91% | 76,198 | 50,059,115 |
| 2025-01-08 | 6.61 | 6.65 | 6.47 | 6.61 | -0.3% | 155,610 | 102,132,040 |
| 2025-01-07 | 6.73 | 6.73 | 6.58 | 6.63 | -1.49% | 149,146 | 99,014,471 |
| 2025-01-06 | 6.71 | 6.76 | 6.64 | 6.73 | +0.15% | 118,774 | 79,563,860 |
| 2025-01-03 | 6.77 | 6.9 | 6.69 | 6.72 | -0.74% | 185,932 | 126,249,372 |
| 2025-01-02 | 7.07 | 7.1 | 6.72 | 6.77 | -4.11% | 312,381 | 216,137,188 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832