股票概览
6.43
+0.94%
+0.06
6.38
开盘价
6.54
最高价
6.38
最低价
85,767
成交量
数据更新至: 2025-01-27
技术指标
6.34
MA5 (5日均线)
6.35
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 | 6.38 | 6.54 | 6.38 | 6.43 | +0.94% | 85,767 | 55,443,565 |
| 2025-01-24 | 6.32 | 6.39 | 6.31 | 6.37 | +0.63% | 55,259 | 35,142,427 |
| 2025-01-23 | 6.35 | 6.43 | 6.33 | 6.33 | +0.64% | 58,762 | 37,484,243 |
| 2025-01-22 | 6.3 | 6.31 | 6.2 | 6.29 | -0.16% | 46,542 | 29,123,494 |
| 2025-01-21 | 6.43 | 6.44 | 6.29 | 6.3 | -1.41% | 45,887 | 29,049,084 |
| 2025-01-20 | 6.42 | 6.5 | 6.38 | 6.39 | -0.16% | 57,269 | 36,802,344 |
| 2025-01-17 | 6.31 | 6.42 | 6.28 | 6.4 | +1.27% | 56,804 | 36,131,750 |
| 2025-01-16 | 6.34 | 6.44 | 6.3 | 6.32 | +0.16% | 62,411 | 39,720,877 |
| 2025-01-15 | 6.35 | 6.35 | 6.26 | 6.31 | -0.47% | 49,318 | 31,037,149 |
| 2025-01-14 | 6.16 | 6.36 | 6.16 | 6.34 | +2.59% | 81,046 | 50,840,890 |
| 2025-01-13 | 5.96 | 6.19 | 5.94 | 6.18 | +0.65% | 74,285 | 45,295,446 |
| 2025-01-10 | 6.31 | 6.34 | 6.13 | 6.14 | -2.85% | 71,123 | 44,224,013 |
| 2025-01-09 | 6.31 | 6.4 | 6.27 | 6.32 | -0.16% | 60,766 | 38,571,776 |
| 2025-01-08 | 6.42 | 6.44 | 6.2 | 6.33 | -1.56% | 102,298 | 64,507,125 |
| 2025-01-07 | 6.47 | 6.47 | 6.34 | 6.43 | -0.31% | 78,451 | 50,144,020 |
| 2025-01-06 | 6.44 | 6.53 | 6.36 | 6.45 | +0.47% | 102,747 | 66,371,482 |
| 2025-01-03 | 6.61 | 6.66 | 6.39 | 6.42 | -3.02% | 116,560 | 76,015,861 |
| 2025-01-02 | 6.71 | 6.83 | 6.58 | 6.62 | -1.34% | 125,588 | 84,126,901 |
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：