股票概览
6.18
+0.82%
+0.05
6.13
开盘价
6.27
最高价
6.13
最低价
111,100
成交量
数据更新至: 2025-01-27
技术指标
6.12
MA5 (5日均线)
6.14
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 | 6.13 | 6.27 | 6.13 | 6.18 | +0.82% | 111,100 | 69,045,544 |
| 2025-01-24 | 6.11 | 6.16 | 6.07 | 6.13 | +0.33% | 105,092 | 64,326,318 |
| 2025-01-23 | 6.11 | 6.21 | 6.09 | 6.11 | +0.83% | 115,057 | 70,731,577 |
| 2025-01-22 | 6.12 | 6.14 | 6.02 | 6.06 | -1.14% | 93,225 | 56,455,648 |
| 2025-01-21 | 6.18 | 6.18 | 6.08 | 6.13 | -0.16% | 91,623 | 56,049,687 |
| 2025-01-20 | 6.2 | 6.23 | 6.13 | 6.14 | -0.81% | 105,545 | 65,173,975 |
| 2025-01-17 | 6.1 | 6.2 | 6.05 | 6.19 | +1.14% | 121,005 | 74,418,908 |
| 2025-01-16 | 6.11 | 6.26 | 6.08 | 6.12 | +0.33% | 207,648 | 128,066,907 |
| 2025-01-15 | 6.24 | 6.27 | 6.06 | 6.1 | -2.4% | 158,645 | 97,726,953 |
| 2025-01-14 | 5.93 | 6.27 | 5.93 | 6.25 | +5.04% | 245,679 | 151,018,196 |
| 2025-01-13 | 5.9 | 5.98 | 5.87 | 5.95 | 0% | 123,088 | 73,010,082 |
| 2025-01-10 | 5.87 | 6.03 | 5.86 | 5.95 | +0.68% | 156,458 | 93,099,633 |
| 2025-01-09 | 5.92 | 6 | 5.84 | 5.91 | -0.17% | 134,451 | 79,870,742 |
| 2025-01-08 | 6 | 6.04 | 5.86 | 5.92 | -1.66% | 177,758 | 105,836,696 |
| 2025-01-07 | 6.12 | 6.12 | 5.92 | 6.02 | -1.47% | 198,738 | 119,164,949 |
| 2025-01-06 | 6.1 | 6.13 | 6.02 | 6.11 | +0.16% | 165,683 | 100,602,276 |
| 2025-01-03 | 6.25 | 6.32 | 6.06 | 6.1 | -2.56% | 208,276 | 128,561,251 |
| 2025-01-02 | 6.4 | 6.55 | 6.23 | 6.26 | -3.54% | 262,826 | 167,120,405 |
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：