股票概览
6.58
+0.3%
+0.02
6.59
开盘价
6.69
最高价
6.55
最低价
43,180
成交量
数据更新至: 2025-01-27
技术指标
6.52
MA5 (5日均线)
6.59
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 | 6.59 | 6.69 | 6.55 | 6.58 | +0.3% | 43,180 | 28,605,388 |
| 2025-01-24 | 6.51 | 6.57 | 6.45 | 6.56 | +0.77% | 40,062 | 26,134,654 |
| 2025-01-23 | 6.52 | 6.65 | 6.48 | 6.51 | +0.93% | 59,181 | 38,909,986 |
| 2025-01-22 | 6.5 | 6.53 | 6.42 | 6.45 | -1.07% | 32,968 | 21,307,914 |
| 2025-01-21 | 6.63 | 6.7 | 6.5 | 6.52 | -2.1% | 48,730 | 31,976,459 |
| 2025-01-20 | 6.57 | 6.69 | 6.46 | 6.66 | +0.45% | 62,359 | 41,102,269 |
| 2025-01-17 | 6.64 | 6.67 | 6.58 | 6.63 | -0.3% | 36,287 | 24,054,513 |
| 2025-01-16 | 6.66 | 6.75 | 6.59 | 6.65 | 0% | 47,173 | 31,496,961 |
| 2025-01-15 | 6.73 | 6.75 | 6.59 | 6.65 | -1.19% | 36,840 | 24,478,579 |
| 2025-01-14 | 6.42 | 6.74 | 6.42 | 6.73 | +4.83% | 63,559 | 41,990,653 |
| 2025-01-13 | 6.35 | 6.46 | 6.18 | 6.42 | -0.62% | 67,822 | 43,018,488 |
| 2025-01-10 | 6.59 | 6.94 | 6.45 | 6.46 | -2.27% | 102,681 | 68,294,390 |
| 2025-01-09 | 6.66 | 6.69 | 6.54 | 6.61 | 0% | 51,461 | 34,058,317 |
| 2025-01-08 | 6.57 | 6.71 | 6.43 | 6.61 | +0.46% | 67,307 | 44,379,458 |
| 2025-01-07 | 6.54 | 6.58 | 6.38 | 6.58 | +0.3% | 61,679 | 39,949,968 |
| 2025-01-06 | 6.45 | 6.65 | 6.3 | 6.56 | +2.18% | 75,464 | 49,327,388 |
| 2025-01-03 | 6.6 | 6.65 | 6.38 | 6.42 | -2.73% | 61,482 | 40,017,740 |
| 2025-01-02 | 6.71 | 6.81 | 6.52 | 6.6 | -1.49% | 60,820 | 40,612,589 |
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：