股票概览
6.1
+0.49%
+0.03
6.17
开盘价
6.26
最高价
6.09
最低价
73,085
成交量
数据更新至: 2025-01-27
技术指标
6.10
MA5 (5日均线)
6.11
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 | 6.17 | 6.26 | 6.09 | 6.1 | +0.49% | 73,085 | 45,156,279 |
| 2025-01-24 | 6.08 | 6.1 | 6.02 | 6.07 | +0.17% | 55,709 | 33,753,955 |
| 2025-01-23 | 6.1 | 6.2 | 6.06 | 6.06 | -0.16% | 62,895 | 38,611,776 |
| 2025-01-22 | 6.16 | 6.17 | 6.02 | 6.07 | -1.78% | 59,892 | 36,380,689 |
| 2025-01-21 | 6.29 | 6.32 | 6.14 | 6.18 | -1.28% | 66,236 | 41,134,825 |
| 2025-01-20 | 6.19 | 6.3 | 6.13 | 6.26 | +2.29% | 73,387 | 45,699,917 |
| 2025-01-17 | 6.1 | 6.14 | 6.02 | 6.12 | +0.33% | 52,062 | 31,694,006 |
| 2025-01-16 | 6.1 | 6.18 | 6.02 | 6.1 | +0.99% | 57,460 | 35,102,239 |
| 2025-01-15 | 6.08 | 6.12 | 6 | 6.04 | -0.66% | 55,422 | 33,581,404 |
| 2025-01-14 | 5.89 | 6.08 | 5.88 | 6.08 | +3.23% | 75,175 | 45,245,840 |
| 2025-01-13 | 5.81 | 5.91 | 5.71 | 5.89 | +1.38% | 61,959 | 36,125,541 |
| 2025-01-10 | 6.03 | 6.1 | 5.81 | 5.81 | -4.13% | 75,057 | 44,625,852 |
| 2025-01-09 | 6.06 | 6.13 | 5.95 | 6.06 | 0% | 61,843 | 37,419,464 |
| 2025-01-08 | 6.05 | 6.19 | 5.9 | 6.06 | -0.16% | 83,224 | 50,460,903 |
| 2025-01-07 | 6.06 | 6.09 | 5.9 | 6.07 | -0.16% | 77,463 | 46,392,632 |
| 2025-01-06 | 5.98 | 6.16 | 5.8 | 6.08 | +2.7% | 111,767 | 67,538,656 |
| 2025-01-03 | 6.14 | 6.21 | 5.9 | 5.92 | -3.11% | 85,326 | 51,642,994 |
| 2025-01-02 | 6.24 | 6.34 | 6.07 | 6.11 | -1.45% | 65,834 | 40,937,836 |
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：