股票概览
6.28
-3.68%
-0.24
6.46
开盘价
6.51
最高价
6.26
最低价
250,891
成交量
数据更新至: 2025-01-27
技术指标
6.46
MA5 (5日均线)
6.42
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 | 6.46 | 6.51 | 6.26 | 6.28 | -3.68% | 250,891 | 159,705,480 |
| 2025-01-24 | 6.35 | 6.59 | 6.29 | 6.52 | +2.19% | 322,445 | 208,200,523 |
| 2025-01-23 | 6.61 | 6.72 | 6.37 | 6.38 | -3.19% | 428,287 | 280,650,394 |
| 2025-01-22 | 6.48 | 6.68 | 6.43 | 6.59 | +1.07% | 386,648 | 254,484,553 |
| 2025-01-21 | 6.49 | 6.68 | 6.38 | 6.52 | +1.88% | 445,097 | 289,513,963 |
| 2025-01-20 | 6.38 | 6.49 | 6.32 | 6.4 | +1.43% | 344,213 | 220,240,482 |
| 2025-01-17 | 6.36 | 6.36 | 6.16 | 6.31 | -1.41% | 336,131 | 210,274,940 |
| 2025-01-16 | 6.31 | 6.56 | 6.3 | 6.4 | +1.91% | 439,337 | 282,099,510 |
| 2025-01-15 | 6.5 | 6.5 | 6.24 | 6.28 | -4.27% | 496,642 | 314,278,524 |
| 2025-01-14 | 6.34 | 6.58 | 6.31 | 6.56 | +3.96% | 569,210 | 369,637,414 |
| 2025-01-13 | 6.44 | 6.57 | 6.24 | 6.31 | -3.66% | 544,138 | 346,478,193 |
| 2025-01-10 | 7.24 | 7.36 | 6.51 | 6.55 | -7.22% | 922,525 | 640,168,302 |
| 2025-01-09 | 7.4 | 7.72 | 7 | 7.06 | -7.47% | 1,052,145 | 768,112,218 |
| 2025-01-08 | 7.87 | 8.15 | 7.53 | 7.63 | -1.29% | 1,019,079 | 800,485,406 |
| 2025-01-07 | 7.5 | 8.2 | 7.39 | 7.73 | +1.71% | 1,015,705 | 793,381,218 |
| 2025-01-06 | 7.55 | 7.9 | 7.2 | 7.6 | +1.6% | 1,197,352 | 899,763,136 |
| 2025-01-03 | 6.6 | 7.48 | 6.46 | 7.48 | +10% | 870,109 | 626,452,399 |
| 2025-01-02 | 6.94 | 7.15 | 6.62 | 6.8 | -1.45% | 697,314 | 480,901,077 |
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：