股票概览
6.92
+1.76%
+0.12
6.78
开盘价
6.95
最高价
6.76
最低价
534,889
成交量
数据更新至: 2025-01-27
技术指标
6.89
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 | 6.78 | 6.95 | 6.76 | 6.92 | +1.76% | 534,889 | 367,315,359 |
| 2025-01-24 | 6.85 | 6.88 | 6.78 | 6.8 | -1.02% | 409,757 | 279,293,416 |
| 2025-01-23 | 6.9 | 6.95 | 6.81 | 6.87 | 0% | 575,461 | 395,571,813 |
| 2025-01-22 | 6.91 | 6.95 | 6.8 | 6.87 | -1.86% | 505,370 | 346,297,004 |
| 2025-01-21 | 6.8 | 7.02 | 6.64 | 7 | +2.94% | 806,361 | 554,226,413 |
| 2025-01-20 | 7.06 | 7.07 | 6.78 | 6.8 | -3.55% | 861,123 | 591,831,550 |
| 2025-01-17 | 6.87 | 7.14 | 6.87 | 7.05 | +1% | 814,311 | 572,924,954 |
| 2025-01-16 | 6.92 | 7.05 | 6.85 | 6.98 | +0.43% | 815,400 | 567,049,328 |
| 2025-01-15 | 6.85 | 7.07 | 6.71 | 6.95 | +1.91% | 1,487,544 | 1,031,111,873 |
| 2025-01-14 | 6.65 | 6.9 | 6.63 | 6.82 | +3.02% | 1,160,291 | 791,249,735 |
| 2025-01-13 | 6.4 | 6.79 | 6.4 | 6.62 | +5.25% | 1,509,469 | 1,006,351,872 |
| 2025-01-10 | 6.37 | 6.54 | 6.29 | 6.29 | -1.26% | 672,411 | 431,202,160 |
| 2025-01-09 | 6.55 | 6.58 | 6.36 | 6.37 | -3.92% | 829,845 | 534,408,574 |
| 2025-01-08 | 6.56 | 6.71 | 6.5 | 6.63 | +5.41% | 1,721,312 | 1,139,513,302 |
| 2025-01-07 | 6.37 | 6.45 | 6.23 | 6.29 | -0.63% | 463,000 | 292,401,924 |
| 2025-01-06 | 6.26 | 6.38 | 6.21 | 6.33 | +1.12% | 427,605 | 269,366,638 |
| 2025-01-03 | 6.19 | 6.34 | 6.19 | 6.26 | +1.13% | 578,257 | 362,902,150 |
| 2025-01-02 | 6.42 | 6.45 | 6.16 | 6.19 | -3.43% | 700,398 | 438,778,742 |
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：