股票概览
6.55
0%
0
6.55
开盘价
6.66
最高价
6.54
最低价
64,791
成交量
数据更新至: 2025-01-27
技术指标
6.57
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 | 6.55 | 6.66 | 6.54 | 6.55 | 0% | 64,791 | 42,802,738 |
| 2025-01-24 | 6.56 | 6.58 | 6.45 | 6.55 | -0.15% | 64,102 | 41,802,439 |
| 2025-01-23 | 6.67 | 6.75 | 6.56 | 6.56 | -1.35% | 89,709 | 59,816,385 |
| 2025-01-22 | 6.56 | 6.75 | 6.47 | 6.65 | +1.37% | 94,564 | 62,406,886 |
| 2025-01-21 | 6.71 | 6.74 | 6.53 | 6.56 | -2.09% | 65,114 | 42,885,019 |
| 2025-01-20 | 6.59 | 6.77 | 6.52 | 6.7 | +1.67% | 101,804 | 67,771,902 |
| 2025-01-17 | 6.56 | 6.83 | 6.44 | 6.59 | +0.15% | 129,700 | 85,654,230 |
| 2025-01-16 | 6.58 | 6.65 | 6.49 | 6.58 | +0.77% | 67,804 | 44,608,770 |
| 2025-01-15 | 6.65 | 6.65 | 6.51 | 6.53 | -1.36% | 59,650 | 39,151,634 |
| 2025-01-14 | 6.38 | 6.62 | 6.37 | 6.62 | +3.76% | 84,952 | 55,475,223 |
| 2025-01-13 | 6.21 | 6.39 | 6.19 | 6.38 | +1.27% | 68,522 | 43,378,751 |
| 2025-01-10 | 6.48 | 6.55 | 6.28 | 6.3 | -3.23% | 73,450 | 47,179,314 |
| 2025-01-09 | 6.46 | 6.58 | 6.41 | 6.51 | 0% | 74,523 | 48,624,418 |
| 2025-01-08 | 6.46 | 6.56 | 6.31 | 6.51 | +0.31% | 94,126 | 60,721,580 |
| 2025-01-07 | 6.37 | 6.49 | 6.31 | 6.49 | +1.72% | 97,004 | 62,117,381 |
| 2025-01-06 | 6.38 | 6.44 | 6.16 | 6.38 | -0.62% | 101,516 | 64,256,416 |
| 2025-01-03 | 6.86 | 6.89 | 6.4 | 6.42 | -7.63% | 183,881 | 121,352,477 |
| 2025-01-02 | 7.1 | 7.15 | 6.88 | 6.95 | -3.47% | 207,071 | 145,249,463 |
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：