股票概览
6.66
-2.77%
-0.19
6.8
开盘价
6.84
最高价
6.65
最低价
63,791
成交量
数据更新至: 2025-01-27
技术指标
6.70
MA5 (5日均线)
6.64
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 | 6.8 | 6.84 | 6.65 | 6.66 | -2.77% | 63,791 | 42,797,147 |
| 2025-01-24 | 6.6 | 6.86 | 6.56 | 6.85 | +3.79% | 74,893 | 50,436,270 |
| 2025-01-23 | 6.66 | 6.74 | 6.59 | 6.6 | -0.45% | 37,033 | 24,687,989 |
| 2025-01-22 | 6.73 | 6.73 | 6.58 | 6.63 | -1.63% | 43,380 | 28,741,839 |
| 2025-01-21 | 6.74 | 6.79 | 6.65 | 6.74 | +0.75% | 38,585 | 25,970,833 |
| 2025-01-20 | 6.6 | 6.71 | 6.51 | 6.69 | +1.21% | 39,382 | 26,240,641 |
| 2025-01-17 | 6.63 | 6.68 | 6.55 | 6.61 | -0.15% | 35,251 | 23,338,323 |
| 2025-01-16 | 6.52 | 6.78 | 6.5 | 6.62 | +2.16% | 76,475 | 50,751,277 |
| 2025-01-15 | 6.51 | 6.58 | 6.46 | 6.48 | -1.07% | 46,127 | 30,012,151 |
| 2025-01-14 | 6.41 | 6.56 | 6.41 | 6.55 | +2.34% | 63,197 | 41,038,750 |
| 2025-01-13 | 6.3 | 6.4 | 6.17 | 6.4 | +1.27% | 29,461 | 18,663,946 |
| 2025-01-10 | 6.6 | 6.6 | 6.31 | 6.32 | -3.51% | 52,008 | 33,551,421 |
| 2025-01-09 | 6.5 | 6.58 | 6.41 | 6.55 | 0% | 41,286 | 26,916,441 |
| 2025-01-08 | 6.57 | 6.66 | 6.41 | 6.55 | -0.3% | 75,718 | 49,427,607 |
| 2025-01-07 | 6.5 | 6.65 | 6.46 | 6.57 | +0.92% | 62,872 | 41,193,100 |
| 2025-01-06 | 6.61 | 6.66 | 6.31 | 6.51 | -2.54% | 86,669 | 56,203,443 |
| 2025-01-03 | 6.91 | 7.05 | 6.64 | 6.68 | -3.61% | 79,655 | 54,371,897 |
| 2025-01-02 | 6.75 | 7.12 | 6.75 | 6.93 | +2.67% | 101,919 | 70,673,487 |
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：