股票概览
6.9
+0.73%
+0.05
6.9
开盘价
6.93
最高价
6.88
最低价
124,756
成交量
数据更新至: 2025-01-27
技术指标
6.90
MA5 (5日均线)
6.91
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 | 6.9 | 6.93 | 6.88 | 6.9 | +0.73% | 124,756 | 86,202,505 |
| 2025-01-24 | 6.82 | 6.89 | 6.8 | 6.85 | +0.29% | 152,011 | 104,098,528 |
| 2025-01-23 | 6.91 | 6.94 | 6.81 | 6.83 | -0.29% | 135,390 | 93,099,877 |
| 2025-01-22 | 6.78 | 6.87 | 6.75 | 6.85 | -3.25% | 164,484 | 112,091,218 |
| 2025-01-21 | 7.1 | 7.11 | 7.04 | 7.08 | +0.14% | 138,806 | 98,209,453 |
| 2025-01-20 | 7 | 7.1 | 7 | 7.07 | +1% | 139,764 | 98,740,779 |
| 2025-01-17 | 6.85 | 7.02 | 6.84 | 7 | +2.04% | 165,896 | 115,235,441 |
| 2025-01-16 | 6.82 | 6.91 | 6.8 | 6.86 | +0.73% | 125,967 | 86,377,006 |
| 2025-01-15 | 6.81 | 6.83 | 6.76 | 6.81 | -0.29% | 109,290 | 74,238,422 |
| 2025-01-14 | 6.67 | 6.84 | 6.65 | 6.83 | +2.55% | 148,649 | 100,629,598 |
| 2025-01-13 | 6.67 | 6.72 | 6.61 | 6.66 | -0.6% | 138,131 | 91,953,629 |
| 2025-01-10 | 6.77 | 6.79 | 6.7 | 6.7 | -0.89% | 95,023 | 63,999,986 |
| 2025-01-09 | 6.83 | 6.84 | 6.75 | 6.76 | -1.46% | 122,133 | 82,837,555 |
| 2025-01-08 | 6.9 | 6.92 | 6.73 | 6.86 | -0.58% | 165,639 | 112,939,533 |
| 2025-01-07 | 6.95 | 6.99 | 6.88 | 6.9 | -0.72% | 135,496 | 93,690,486 |
| 2025-01-06 | 6.9 | 7.02 | 6.87 | 6.95 | +0.87% | 152,012 | 105,562,871 |
| 2025-01-03 | 6.9 | 7.06 | 6.86 | 6.89 | 0% | 188,210 | 130,816,746 |
| 2025-01-02 | 7.09 | 7.11 | 6.86 | 6.89 | -2.55% | 222,584 | 155,822,012 |
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：