股票概览
6.37
+1.76%
+0.11
6.29
开盘价
6.46
最高价
6.27
最低价
58,203
成交量
数据更新至: 2025-01-27
技术指标
6.25
MA5 (5日均线)
6.25
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 | 6.29 | 6.46 | 6.27 | 6.37 | +1.76% | 58,203 | 37,197,247 |
| 2025-01-24 | 6.23 | 6.28 | 6.19 | 6.26 | +0.32% | 45,351 | 28,313,921 |
| 2025-01-23 | 6.2 | 6.31 | 6.2 | 6.24 | +1.13% | 52,570 | 32,913,028 |
| 2025-01-22 | 6.21 | 6.23 | 6.13 | 6.17 | -0.96% | 41,568 | 25,663,420 |
| 2025-01-21 | 6.33 | 6.35 | 6.21 | 6.23 | -1.42% | 34,829 | 21,758,924 |
| 2025-01-20 | 6.32 | 6.34 | 6.24 | 6.32 | +0.8% | 42,613 | 26,865,963 |
| 2025-01-17 | 6.31 | 6.31 | 6.2 | 6.27 | -0.48% | 31,441 | 19,703,842 |
| 2025-01-16 | 6.22 | 6.34 | 6.2 | 6.3 | +1.78% | 58,382 | 36,685,382 |
| 2025-01-15 | 6.12 | 6.21 | 6.09 | 6.19 | +1.14% | 52,042 | 32,045,734 |
| 2025-01-14 | 5.99 | 6.12 | 5.99 | 6.12 | +2.34% | 56,436 | 34,252,588 |
| 2025-01-13 | 6.05 | 6.05 | 5.94 | 5.98 | -1.64% | 47,023 | 28,145,310 |
| 2025-01-10 | 6.26 | 6.26 | 6.08 | 6.08 | -2.56% | 56,512 | 34,754,770 |
| 2025-01-09 | 6.33 | 6.33 | 6.23 | 6.24 | -1.89% | 48,638 | 30,494,969 |
| 2025-01-08 | 6.34 | 6.39 | 6.2 | 6.36 | +0.16% | 59,848 | 37,723,543 |
| 2025-01-07 | 6.35 | 6.4 | 6.27 | 6.35 | 0% | 48,936 | 30,995,679 |
| 2025-01-06 | 6.25 | 6.42 | 6.12 | 6.35 | +1.6% | 75,659 | 47,713,093 |
| 2025-01-03 | 6.5 | 6.52 | 6.23 | 6.25 | -3.25% | 83,098 | 52,844,002 |
| 2025-01-02 | 6.51 | 6.69 | 6.42 | 6.46 | -0.92% | 99,825 | 65,697,142 |
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：