股票概览
6.83
-0.73%
-0.05
6.9
开盘价
6.98
最高价
6.82
最低价
24,981
成交量
数据更新至: 2025-01-27
技术指标
6.80
MA5 (5日均线)
6.78
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 | 6.9 | 6.98 | 6.82 | 6.83 | -0.73% | 24,981 | 17,203,706 |
| 2025-01-24 | 6.7 | 6.89 | 6.68 | 6.88 | +2.38% | 31,412 | 21,405,226 |
| 2025-01-23 | 6.77 | 6.83 | 6.7 | 6.72 | 0% | 50,583 | 34,268,121 |
| 2025-01-22 | 6.85 | 6.85 | 6.69 | 6.72 | -1.75% | 24,706 | 16,662,640 |
| 2025-01-21 | 6.9 | 6.93 | 6.79 | 6.84 | -0.73% | 25,992 | 17,768,216 |
| 2025-01-20 | 6.78 | 6.91 | 6.76 | 6.89 | +1.92% | 28,411 | 19,520,257 |
| 2025-01-17 | 6.66 | 6.8 | 6.62 | 6.76 | +1.05% | 30,449 | 20,503,754 |
| 2025-01-16 | 6.73 | 6.82 | 6.63 | 6.69 | -0.15% | 25,536 | 17,118,518 |
| 2025-01-15 | 6.7 | 6.77 | 6.69 | 6.7 | -0.3% | 23,663 | 15,908,491 |
| 2025-01-14 | 6.48 | 6.72 | 6.48 | 6.72 | +3.54% | 35,719 | 23,727,984 |
| 2025-01-13 | 6.37 | 6.53 | 6.3 | 6.49 | +1.09% | 25,543 | 16,433,807 |
| 2025-01-10 | 6.58 | 6.66 | 6.42 | 6.42 | -2.28% | 41,714 | 27,337,597 |
| 2025-01-09 | 6.52 | 6.62 | 6.45 | 6.57 | +0.61% | 28,124 | 18,449,749 |
| 2025-01-08 | 6.52 | 6.63 | 6.36 | 6.53 | -0.61% | 32,062 | 20,858,182 |
| 2025-01-07 | 6.52 | 6.6 | 6.44 | 6.57 | +0.92% | 32,176 | 20,984,929 |
| 2025-01-06 | 6.5 | 6.62 | 6.33 | 6.51 | +0.93% | 40,879 | 26,634,269 |
| 2025-01-03 | 6.72 | 6.75 | 6.41 | 6.45 | -3.44% | 46,645 | 30,706,755 |
| 2025-01-02 | 6.82 | 6.92 | 6.6 | 6.68 | -2.48% | 44,040 | 29,858,900 |
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：