股票概览
6.44
+2.55%
+0.16
6.28
开盘价
6.45
最高价
6.27
最低价
528,401
成交量
数据更新至: 2025-01-27
技术指标
6.32
MA5 (5日均线)
6.36
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 | 6.28 | 6.45 | 6.27 | 6.44 | +2.55% | 528,401 | 338,632,396 |
| 2025-01-24 | 6.26 | 6.29 | 6.18 | 6.28 | +0.32% | 324,965 | 202,565,094 |
| 2025-01-23 | 6.31 | 6.39 | 6.26 | 6.26 | -0.63% | 343,902 | 217,576,095 |
| 2025-01-22 | 6.34 | 6.37 | 6.27 | 6.3 | -0.63% | 305,281 | 192,347,433 |
| 2025-01-21 | 6.36 | 6.37 | 6.29 | 6.34 | 0% | 225,405 | 142,568,266 |
| 2025-01-20 | 6.42 | 6.45 | 6.34 | 6.34 | -1.09% | 282,472 | 180,214,307 |
| 2025-01-17 | 6.39 | 6.44 | 6.35 | 6.41 | 0% | 208,528 | 133,539,738 |
| 2025-01-16 | 6.44 | 6.48 | 6.39 | 6.41 | -0.47% | 253,574 | 163,060,874 |
| 2025-01-15 | 6.41 | 6.46 | 6.38 | 6.44 | +0.47% | 254,124 | 163,224,823 |
| 2025-01-14 | 6.28 | 6.41 | 6.27 | 6.41 | +2.23% | 348,196 | 221,820,001 |
| 2025-01-13 | 6.21 | 6.3 | 6.15 | 6.27 | +0.64% | 399,481 | 248,944,085 |
| 2025-01-10 | 6.4 | 6.41 | 6.23 | 6.23 | -2.81% | 456,898 | 288,127,110 |
| 2025-01-09 | 6.5 | 6.5 | 6.4 | 6.41 | -1.84% | 364,963 | 234,987,758 |
| 2025-01-08 | 6.52 | 6.58 | 6.47 | 6.53 | 0% | 361,392 | 235,630,805 |
| 2025-01-07 | 6.55 | 6.56 | 6.46 | 6.53 | -0.46% | 336,488 | 218,599,937 |
| 2025-01-06 | 6.58 | 6.6 | 6.5 | 6.56 | -0.3% | 337,788 | 220,763,525 |
| 2025-01-03 | 6.57 | 6.66 | 6.55 | 6.58 | +0.3% | 415,004 | 274,012,362 |
| 2025-01-02 | 6.77 | 6.79 | 6.52 | 6.56 | -3.1% | 592,914 | 393,506,015 |
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：