股票概览
6.29
+0.16%
+0.01
6.29
开盘价
6.49
最高价
6.28
最低价
59,541
成交量
数据更新至: 2025-01-27
技术指标
6.34
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 | 6.29 | 6.49 | 6.28 | 6.29 | +0.16% | 59,541 | 37,967,067 |
| 2025-01-24 | 6.39 | 6.39 | 6.27 | 6.28 | -1.41% | 49,983 | 31,536,665 |
| 2025-01-23 | 6.38 | 6.5 | 6.36 | 6.37 | +0.31% | 54,329 | 35,029,819 |
| 2025-01-22 | 6.44 | 6.46 | 6.32 | 6.35 | -0.78% | 32,486 | 20,725,554 |
| 2025-01-21 | 6.53 | 6.53 | 6.35 | 6.4 | -0.62% | 38,219 | 24,438,161 |
| 2025-01-20 | 6.58 | 6.58 | 6.3 | 6.44 | +0.47% | 36,136 | 23,257,768 |
| 2025-01-17 | 6.4 | 6.5 | 6.33 | 6.41 | -0.31% | 44,162 | 28,228,122 |
| 2025-01-16 | 6.33 | 6.52 | 6.33 | 6.43 | +1.74% | 57,862 | 37,189,576 |
| 2025-01-15 | 6.31 | 6.42 | 6.29 | 6.32 | -0.47% | 38,376 | 24,350,845 |
| 2025-01-14 | 6.07 | 6.35 | 6.07 | 6.35 | +4.96% | 55,640 | 34,779,876 |
| 2025-01-13 | 5.93 | 6.1 | 5.85 | 6.05 | +0.17% | 46,692 | 27,937,863 |
| 2025-01-10 | 6.19 | 6.3 | 6.02 | 6.04 | -3.21% | 57,845 | 35,656,189 |
| 2025-01-09 | 6.17 | 6.3 | 6.08 | 6.24 | +0.97% | 38,861 | 24,312,531 |
| 2025-01-08 | 6.27 | 6.27 | 5.94 | 6.18 | -0.96% | 49,998 | 30,566,784 |
| 2025-01-07 | 6.15 | 6.24 | 6.06 | 6.24 | +1.96% | 45,856 | 28,246,020 |
| 2025-01-06 | 6.17 | 6.18 | 5.92 | 6.12 | -0.97% | 52,330 | 31,871,744 |
| 2025-01-03 | 6.5 | 6.54 | 6.1 | 6.18 | -4.19% | 85,404 | 53,771,137 |
| 2025-01-02 | 6.59 | 6.72 | 6.36 | 6.45 | -2.12% | 70,758 | 46,417,925 |
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：