股票概览
6.23
+1.14%
+0.07
6.15
开盘价
6.27
最高价
6.15
最低价
162,101
成交量
数据更新至: 2025-01-27
技术指标
6.13
MA5 (5日均线)
6.12
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 | 6.15 | 6.27 | 6.15 | 6.23 | +1.14% | 162,101 | 101,186,967 |
| 2025-01-24 | 6.12 | 6.16 | 6.08 | 6.16 | +0.82% | 121,582 | 74,393,159 |
| 2025-01-23 | 6.11 | 6.2 | 6.1 | 6.11 | +0.66% | 122,498 | 75,396,393 |
| 2025-01-22 | 6.07 | 6.1 | 6.02 | 6.07 | -0.16% | 84,837 | 51,416,390 |
| 2025-01-21 | 6.15 | 6.16 | 6.06 | 6.08 | -0.49% | 82,904 | 50,475,029 |
| 2025-01-20 | 6.16 | 6.19 | 6.11 | 6.11 | -0.49% | 99,221 | 60,960,006 |
| 2025-01-17 | 6.13 | 6.16 | 6.07 | 6.14 | 0% | 98,292 | 60,191,198 |
| 2025-01-16 | 6.1 | 6.19 | 6.09 | 6.14 | +0.99% | 135,275 | 83,210,256 |
| 2025-01-15 | 6.07 | 6.14 | 6.05 | 6.08 | 0% | 130,806 | 79,679,700 |
| 2025-01-14 | 5.96 | 6.09 | 5.96 | 6.08 | +1.67% | 170,466 | 103,084,884 |
| 2025-01-13 | 5.95 | 5.99 | 5.9 | 5.98 | +0.17% | 118,203 | 70,332,363 |
| 2025-01-10 | 6.01 | 6.04 | 5.96 | 5.97 | -0.67% | 134,361 | 80,576,717 |
| 2025-01-09 | 6.1 | 6.1 | 5.93 | 6.01 | -1.8% | 326,418 | 195,886,806 |
| 2025-01-08 | 6.11 | 6.16 | 6.01 | 6.12 | -0.16% | 166,434 | 101,488,097 |
| 2025-01-07 | 6.23 | 6.25 | 6.07 | 6.13 | -1.13% | 195,264 | 119,740,132 |
| 2025-01-06 | 6.19 | 6.23 | 6.11 | 6.2 | +0.16% | 176,517 | 108,931,051 |
| 2025-01-03 | 6.16 | 6.3 | 6.14 | 6.19 | +0.81% | 262,475 | 163,191,988 |
| 2025-01-02 | 6.42 | 6.45 | 6.1 | 6.14 | -4.36% | 297,807 | 186,726,377 |
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：