股票概览
6.04
-2.27%
-0.14
6.2
开盘价
6.22
最高价
6.04
最低价
158,097
成交量
数据更新至: 2025-01-27
技术指标
6.11
MA5 (5日均线)
6.15
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 | 6.2 | 6.22 | 6.04 | 6.04 | -2.27% | 158,097 | 96,576,967 |
| 2025-01-24 | 6.08 | 6.2 | 6.06 | 6.18 | +1.48% | 162,282 | 99,760,676 |
| 2025-01-23 | 6.14 | 6.25 | 6.08 | 6.09 | +0.16% | 217,106 | 133,970,182 |
| 2025-01-22 | 6.15 | 6.16 | 6.05 | 6.08 | -1.46% | 147,899 | 90,112,600 |
| 2025-01-21 | 6.21 | 6.22 | 6.11 | 6.17 | -0.16% | 149,747 | 92,164,548 |
| 2025-01-20 | 6.23 | 6.29 | 6.15 | 6.18 | -0.16% | 157,126 | 97,611,449 |
| 2025-01-17 | 6.18 | 6.21 | 6.12 | 6.19 | +0.32% | 138,057 | 85,298,853 |
| 2025-01-16 | 6.2 | 6.27 | 6.14 | 6.17 | -0.32% | 168,984 | 104,724,956 |
| 2025-01-15 | 6.21 | 6.25 | 6.16 | 6.19 | -0.48% | 168,038 | 104,271,317 |
| 2025-01-14 | 5.92 | 6.22 | 5.9 | 6.22 | +5.07% | 243,453 | 148,780,915 |
| 2025-01-13 | 5.86 | 5.98 | 5.82 | 5.92 | +0.17% | 175,458 | 103,660,456 |
| 2025-01-10 | 5.93 | 6.11 | 5.91 | 5.91 | -0.34% | 235,164 | 141,120,946 |
| 2025-01-09 | 5.91 | 5.97 | 5.87 | 5.93 | +0.51% | 160,018 | 94,948,673 |
| 2025-01-08 | 5.92 | 5.96 | 5.73 | 5.9 | -1.17% | 225,158 | 131,651,385 |
| 2025-01-07 | 5.95 | 6.03 | 5.9 | 5.97 | +0.17% | 169,792 | 101,175,789 |
| 2025-01-06 | 5.84 | 6.02 | 5.79 | 5.96 | +2.05% | 246,284 | 146,096,413 |
| 2025-01-03 | 5.98 | 6.07 | 5.82 | 5.84 | -2.18% | 254,787 | 151,445,870 |
| 2025-01-02 | 6.16 | 6.2 | 5.89 | 5.97 | -2.93% | 306,148 | 185,782,573 |
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：