股票概览
6.13
+1.49%
+0.09
6.09
开盘价
6.35
最高价
6.09
最低价
276,327
成交量
数据更新至: 2025-01-27
技术指标
6.07
MA5 (5日均线)
6.09
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 | 6.09 | 6.35 | 6.09 | 6.13 | +1.49% | 276,327 | 171,606,384 |
| 2025-01-24 | 6 | 6.06 | 5.94 | 6.04 | +0.33% | 157,916 | 94,775,030 |
| 2025-01-23 | 6.09 | 6.18 | 6.01 | 6.02 | -0.17% | 191,627 | 116,860,277 |
| 2025-01-22 | 6.1 | 6.11 | 5.99 | 6.03 | -1.79% | 152,111 | 91,647,261 |
| 2025-01-21 | 6.15 | 6.18 | 6.05 | 6.14 | 0% | 179,219 | 109,542,615 |
| 2025-01-20 | 6.17 | 6.22 | 6.08 | 6.14 | +0.49% | 148,082 | 91,195,553 |
| 2025-01-17 | 6.12 | 6.14 | 6.03 | 6.11 | -0.49% | 135,925 | 82,800,670 |
| 2025-01-16 | 6.1 | 6.22 | 6.04 | 6.14 | +0.99% | 222,988 | 136,746,397 |
| 2025-01-15 | 6.03 | 6.11 | 5.96 | 6.08 | +0.83% | 204,225 | 123,448,101 |
| 2025-01-14 | 5.79 | 6.04 | 5.79 | 6.03 | +4.51% | 224,600 | 133,314,687 |
| 2025-01-13 | 5.7 | 5.8 | 5.58 | 5.77 | +0.17% | 163,134 | 93,230,289 |
| 2025-01-10 | 5.99 | 5.99 | 5.76 | 5.76 | -3.68% | 178,391 | 104,591,881 |
| 2025-01-09 | 5.91 | 6.03 | 5.87 | 5.98 | +0.5% | 205,607 | 122,747,629 |
| 2025-01-08 | 5.99 | 6.02 | 5.76 | 5.95 | -1.33% | 253,516 | 149,242,614 |
| 2025-01-07 | 5.97 | 6.05 | 5.9 | 6.03 | +1.69% | 177,180 | 106,108,535 |
| 2025-01-06 | 5.97 | 6.02 | 5.78 | 5.93 | -0.67% | 225,673 | 133,590,098 |
| 2025-01-03 | 6.37 | 6.41 | 5.94 | 5.97 | -6.43% | 359,414 | 220,177,527 |
| 2025-01-02 | 6.69 | 6.81 | 6.29 | 6.38 | -4.2% | 410,950 | 269,723,317 |
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：