股票概览
6.61
+1.69%
+0.11
6.51
开盘价
6.71
最高价
6.51
最低价
33,907
成交量
数据更新至: 2025-01-27
技术指标
6.52
MA5 (5日均线)
6.51
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 | 6.51 | 6.71 | 6.51 | 6.61 | +1.69% | 33,907 | 22,547,905 |
| 2025-01-24 | 6.53 | 6.53 | 6.44 | 6.5 | -0.15% | 21,496 | 13,917,778 |
| 2025-01-23 | 6.54 | 6.57 | 6.43 | 6.51 | +1.24% | 25,931 | 16,940,625 |
| 2025-01-22 | 6.53 | 6.55 | 6.39 | 6.43 | -1.53% | 19,907 | 12,820,918 |
| 2025-01-21 | 6.6 | 6.65 | 6.47 | 6.53 | -1.21% | 26,016 | 17,011,268 |
| 2025-01-20 | 6.48 | 6.68 | 6.4 | 6.61 | +2.16% | 34,857 | 22,936,353 |
| 2025-01-17 | 6.59 | 6.59 | 6.4 | 6.47 | -0.92% | 18,251 | 11,801,434 |
| 2025-01-16 | 6.45 | 6.6 | 6.44 | 6.53 | +1.24% | 25,669 | 16,743,801 |
| 2025-01-15 | 6.47 | 6.51 | 6.39 | 6.45 | +0.62% | 20,645 | 13,317,675 |
| 2025-01-14 | 6.17 | 6.41 | 6.1 | 6.41 | +3.89% | 32,943 | 20,849,948 |
| 2025-01-13 | 6.12 | 6.19 | 5.98 | 6.17 | +0.98% | 22,302 | 13,613,485 |
| 2025-01-10 | 6.3 | 6.33 | 6.11 | 6.11 | -2.86% | 19,174 | 11,910,560 |
| 2025-01-09 | 6.27 | 6.33 | 6.22 | 6.29 | -0.16% | 17,409 | 10,959,284 |
| 2025-01-08 | 6.28 | 6.34 | 6.13 | 6.3 | -0.32% | 27,359 | 17,117,646 |
| 2025-01-07 | 6.2 | 6.32 | 6.16 | 6.32 | +1.94% | 22,757 | 14,196,135 |
| 2025-01-06 | 6.21 | 6.3 | 6.01 | 6.2 | -0.16% | 29,285 | 18,090,765 |
| 2025-01-03 | 6.53 | 6.56 | 6.19 | 6.21 | -4.31% | 45,628 | 28,784,501 |
| 2025-01-02 | 6.57 | 6.69 | 6.45 | 6.49 | -0.76% | 43,487 | 28,634,037 |
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：