股票概览
6.49
-0.15%
-0.01
6.46
开盘价
6.58
最高价
6.45
最低价
72,787
成交量
数据更新至: 2025-01-27
技术指标
6.49
MA5 (5日均线)
6.50
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 | 6.58 | 6.45 | 6.49 | -0.15% | 72,787 | 47,566,125 |
| 2025-01-24 | 6.5 | 6.51 | 6.4 | 6.5 | -0.15% | 61,582 | 39,807,202 |
| 2025-01-23 | 6.53 | 6.59 | 6.5 | 6.51 | +0.62% | 61,827 | 40,475,145 |
| 2025-01-22 | 6.5 | 6.5 | 6.43 | 6.47 | -0.46% | 50,759 | 32,821,903 |
| 2025-01-21 | 6.6 | 6.61 | 6.47 | 6.5 | -0.91% | 50,197 | 32,681,504 |
| 2025-01-20 | 6.56 | 6.6 | 6.53 | 6.56 | +0.46% | 40,880 | 26,848,565 |
| 2025-01-17 | 6.47 | 6.59 | 6.43 | 6.53 | +0.77% | 54,857 | 35,760,506 |
| 2025-01-16 | 6.49 | 6.57 | 6.45 | 6.48 | +0.15% | 61,278 | 39,899,371 |
| 2025-01-15 | 6.45 | 6.49 | 6.4 | 6.47 | +0.31% | 65,092 | 41,991,803 |
| 2025-01-14 | 6.33 | 6.46 | 6.3 | 6.45 | +2.71% | 84,039 | 53,662,776 |
| 2025-01-13 | 6.25 | 6.3 | 6.15 | 6.28 | -0.32% | 72,025 | 44,940,884 |
| 2025-01-10 | 6.42 | 6.45 | 6.3 | 6.3 | -2.17% | 69,400 | 44,153,439 |
| 2025-01-09 | 6.47 | 6.52 | 6.4 | 6.44 | -1.23% | 82,331 | 53,176,891 |
| 2025-01-08 | 6.49 | 6.62 | 6.37 | 6.52 | +1.24% | 133,894 | 87,355,375 |
| 2025-01-07 | 6.53 | 6.53 | 6.28 | 6.44 | -1.38% | 134,759 | 86,075,655 |
| 2025-01-06 | 6.39 | 6.59 | 6.28 | 6.53 | +2.67% | 148,824 | 96,555,856 |
| 2025-01-03 | 6.5 | 6.58 | 6.34 | 6.36 | -1.85% | 107,918 | 69,683,235 |
| 2025-01-02 | 6.61 | 6.68 | 6.44 | 6.48 | -1.52% | 96,091 | 63,184,023 |
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：