股票概览
6.02
-2.27%
-0.14
6.2
开盘价
6.3
最高价
6.02
最低价
318,959
成交量
数据更新至: 2025-01-27
技术指标
6.13
MA5 (5日均线)
6.54
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 | 6.2 | 6.3 | 6.02 | 6.02 | -2.27% | 318,959 | 194,997,574 |
| 2025-01-24 | 6.03 | 6.18 | 5.98 | 6.16 | +1.82% | 447,758 | 273,007,589 |
| 2025-01-23 | 6.25 | 6.4 | 6.05 | 6.05 | -0.82% | 575,996 | 359,075,681 |
| 2025-01-22 | 6.3 | 6.3 | 6.03 | 6.1 | -3.17% | 518,032 | 316,773,897 |
| 2025-01-21 | 6.9 | 6.92 | 6.18 | 6.3 | -10.13% | 1,120,187 | 730,518,184 |
| 2025-01-20 | 6.81 | 7.08 | 6.63 | 7.01 | +4.01% | 804,755 | 553,603,473 |
| 2025-01-17 | 6.78 | 6.94 | 6.69 | 6.74 | -1.89% | 509,623 | 346,156,604 |
| 2025-01-16 | 6.99 | 7.12 | 6.76 | 6.87 | -1.15% | 791,755 | 548,515,304 |
| 2025-01-15 | 7.24 | 7.31 | 6.91 | 6.95 | -4.01% | 1,014,950 | 714,606,718 |
| 2025-01-14 | 6.57 | 7.35 | 6.57 | 7.24 | +9.53% | 1,386,162 | 979,276,469 |
| 2025-01-13 | 6.68 | 7.07 | 6.5 | 6.61 | -2.79% | 1,067,067 | 725,141,771 |
| 2025-01-10 | 6.78 | 7.54 | 6.63 | 6.8 | -3% | 1,599,056 | 1,134,995,211 |
| 2025-01-09 | 6.81 | 7.34 | 6.78 | 7.01 | +3.39% | 1,987,205 | 1,404,460,133 |
| 2025-01-08 | 5.77 | 6.78 | 5.74 | 6.78 | +20% | 1,801,881 | 1,182,406,052 |
| 2025-01-07 | 5.44 | 5.65 | 5.43 | 5.65 | +4.44% | 327,368 | 180,932,619 |
| 2025-01-06 | 5.45 | 5.54 | 5.24 | 5.41 | -1.46% | 289,282 | 156,842,736 |
| 2025-01-03 | 5.95 | 6.03 | 5.47 | 5.49 | -7.58% | 402,268 | 227,625,171 |
| 2025-01-02 | 5.96 | 6.17 | 5.81 | 5.94 | -1% | 359,039 | 215,609,392 |
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：