股票概览
6.58
+3.13%
+0.2
6.42
开盘价
6.65
最高价
6.4
最低价
110,432
成交量
数据更新至: 2025-01-27
技术指标
6.44
MA5 (5日均线)
6.56
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 | 6.42 | 6.65 | 6.4 | 6.58 | +3.13% | 110,432 | 72,504,939 |
| 2025-01-24 | 6.27 | 6.4 | 6.19 | 6.38 | +2.24% | 113,335 | 71,317,875 |
| 2025-01-23 | 6.52 | 6.58 | 6.21 | 6.24 | -2.95% | 160,554 | 102,818,800 |
| 2025-01-22 | 6.57 | 6.57 | 6.41 | 6.43 | -1.83% | 63,951 | 41,360,941 |
| 2025-01-21 | 6.68 | 6.69 | 6.49 | 6.55 | -1.36% | 55,518 | 36,377,246 |
| 2025-01-20 | 6.77 | 6.85 | 6.61 | 6.64 | -1.48% | 74,979 | 50,277,830 |
| 2025-01-17 | 6.73 | 6.8 | 6.65 | 6.74 | 0% | 59,288 | 39,910,359 |
| 2025-01-16 | 6.69 | 6.84 | 6.67 | 6.74 | +1.2% | 77,818 | 52,609,612 |
| 2025-01-15 | 6.63 | 6.78 | 6.62 | 6.66 | +0.45% | 82,715 | 55,385,610 |
| 2025-01-14 | 6.5 | 6.65 | 6.5 | 6.63 | +2.47% | 75,841 | 50,098,791 |
| 2025-01-13 | 6.37 | 6.5 | 6.25 | 6.47 | +1.57% | 88,627 | 56,519,656 |
| 2025-01-10 | 6.5 | 6.51 | 6.36 | 6.37 | -1.39% | 58,771 | 37,790,417 |
| 2025-01-09 | 6.52 | 6.57 | 6.44 | 6.46 | -1.52% | 74,303 | 48,284,550 |
| 2025-01-08 | 6.63 | 6.67 | 6.42 | 6.56 | -1.06% | 78,286 | 51,066,360 |
| 2025-01-07 | 6.63 | 6.67 | 6.55 | 6.63 | -0.15% | 52,598 | 34,799,375 |
| 2025-01-06 | 6.6 | 6.7 | 6.42 | 6.64 | 0% | 84,249 | 55,671,809 |
| 2025-01-03 | 7 | 7.03 | 6.61 | 6.64 | -4.87% | 109,882 | 74,511,623 |
| 2025-01-02 | 7.01 | 7.22 | 6.93 | 6.98 | -0.43% | 111,268 | 78,912,278 |
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：