股票概览
6.78
-1.02%
-0.07
6.92
开盘价
6.96
最高价
6.78
最低价
98,204
成交量
数据更新至: 2025-01-27
技术指标
6.80
MA5 (5日均线)
6.77
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 | 6.92 | 6.96 | 6.78 | 6.78 | -1.02% | 98,204 | 67,544,017 |
| 2025-01-24 | 6.75 | 6.95 | 6.74 | 6.85 | +1.03% | 123,189 | 84,183,771 |
| 2025-01-23 | 6.83 | 6.95 | 6.78 | 6.78 | -1.31% | 187,780 | 129,141,155 |
| 2025-01-22 | 6.7 | 7.01 | 6.61 | 6.87 | +2.54% | 203,779 | 138,286,519 |
| 2025-01-21 | 6.75 | 6.79 | 6.65 | 6.7 | -1.18% | 93,524 | 62,668,189 |
| 2025-01-20 | 6.85 | 6.88 | 6.76 | 6.78 | -0.59% | 95,092 | 64,754,535 |
| 2025-01-17 | 6.79 | 6.85 | 6.72 | 6.82 | +0.29% | 86,277 | 58,671,164 |
| 2025-01-16 | 6.67 | 6.84 | 6.67 | 6.8 | +2.72% | 139,237 | 94,155,115 |
| 2025-01-15 | 6.75 | 6.78 | 6.6 | 6.62 | -1.34% | 107,392 | 71,396,833 |
| 2025-01-14 | 6.58 | 6.74 | 6.55 | 6.71 | +2.91% | 130,783 | 87,184,344 |
| 2025-01-13 | 6.4 | 6.53 | 6.39 | 6.52 | +1.56% | 76,344 | 49,440,925 |
| 2025-01-10 | 6.55 | 6.62 | 6.41 | 6.42 | -1.83% | 69,963 | 45,502,551 |
| 2025-01-09 | 6.5 | 6.59 | 6.46 | 6.54 | 0% | 81,746 | 53,528,583 |
| 2025-01-08 | 6.75 | 6.75 | 6.41 | 6.54 | -3.11% | 145,418 | 95,253,828 |
| 2025-01-07 | 6.71 | 6.78 | 6.63 | 6.75 | +0.3% | 80,630 | 54,147,397 |
| 2025-01-06 | 6.63 | 6.82 | 6.56 | 6.73 | +0.6% | 105,585 | 70,883,786 |
| 2025-01-03 | 6.87 | 6.96 | 6.64 | 6.69 | -2.19% | 132,696 | 89,919,184 |
| 2025-01-02 | 7.09 | 7.14 | 6.77 | 6.84 | -3.53% | 133,865 | 93,333,154 |
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：