股票概览
6.87
+0.15%
+0.01
6.89
开盘价
6.99
最高价
6.81
最低价
31,826
成交量
数据更新至: 2025-01-27
技术指标
6.87
MA5 (5日均线)
6.87
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 | 6.89 | 6.99 | 6.81 | 6.87 | +0.15% | 31,826 | 21,970,288 |
| 2025-01-24 | 6.79 | 6.87 | 6.71 | 6.86 | +1.03% | 38,901 | 26,460,702 |
| 2025-01-23 | 6.87 | 7 | 6.79 | 6.79 | -1.02% | 41,090 | 28,369,479 |
| 2025-01-22 | 6.96 | 6.96 | 6.83 | 6.86 | -1.44% | 37,161 | 25,539,980 |
| 2025-01-21 | 7.05 | 7.08 | 6.9 | 6.96 | -1.14% | 47,048 | 32,734,795 |
| 2025-01-20 | 6.9 | 7.1 | 6.8 | 7.04 | +2.77% | 82,980 | 57,920,563 |
| 2025-01-17 | 6.84 | 6.87 | 6.76 | 6.85 | +0.44% | 32,555 | 22,230,185 |
| 2025-01-16 | 6.83 | 6.91 | 6.74 | 6.82 | +0.15% | 44,340 | 30,295,193 |
| 2025-01-15 | 6.82 | 6.85 | 6.74 | 6.81 | 0% | 42,582 | 28,962,242 |
| 2025-01-14 | 6.58 | 6.81 | 6.57 | 6.81 | +3.97% | 60,493 | 40,671,550 |
| 2025-01-13 | 6.5 | 6.57 | 6.36 | 6.55 | 0% | 48,029 | 31,149,159 |
| 2025-01-10 | 6.7 | 6.82 | 6.55 | 6.55 | -4.66% | 63,827 | 42,750,773 |
| 2025-01-09 | 6.66 | 7.08 | 6.6 | 6.87 | +2.23% | 98,035 | 67,455,031 |
| 2025-01-08 | 6.58 | 6.86 | 6.56 | 6.72 | +0.9% | 83,499 | 56,077,642 |
| 2025-01-07 | 6.63 | 6.66 | 6.41 | 6.66 | +0.3% | 71,072 | 46,292,005 |
| 2025-01-06 | 6.56 | 6.73 | 6.41 | 6.64 | +1.07% | 58,119 | 38,512,096 |
| 2025-01-03 | 6.92 | 6.96 | 6.56 | 6.57 | -4.64% | 67,695 | 45,429,134 |
| 2025-01-02 | 7 | 7.1 | 6.84 | 6.89 | -1.71% | 56,567 | 39,484,891 |
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：