股票概览
6.43
-1.08%
-0.07
6.49
开盘价
6.56
最高价
6.42
最低价
133,977
成交量
数据更新至: 2025-01-27
技术指标
6.47
MA5 (5日均线)
6.46
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 | 6.49 | 6.56 | 6.42 | 6.43 | -1.08% | 133,977 | 86,859,311 |
| 2025-01-24 | 6.42 | 6.51 | 6.38 | 6.5 | +1.25% | 167,599 | 108,417,477 |
| 2025-01-23 | 6.52 | 6.62 | 6.41 | 6.42 | -1.08% | 211,684 | 137,714,394 |
| 2025-01-22 | 6.51 | 6.54 | 6.45 | 6.49 | -0.46% | 162,786 | 105,578,805 |
| 2025-01-21 | 6.58 | 6.6 | 6.45 | 6.52 | -0.61% | 159,017 | 103,319,079 |
| 2025-01-20 | 6.5 | 6.6 | 6.5 | 6.56 | +1.08% | 159,421 | 104,620,876 |
| 2025-01-17 | 6.39 | 6.51 | 6.38 | 6.49 | +1.09% | 174,241 | 112,616,024 |
| 2025-01-16 | 6.43 | 6.54 | 6.37 | 6.42 | +0.94% | 215,658 | 139,035,268 |
| 2025-01-15 | 6.4 | 6.45 | 6.34 | 6.36 | -0.63% | 173,054 | 110,607,199 |
| 2025-01-14 | 6.2 | 6.42 | 6.17 | 6.4 | +3.39% | 284,526 | 179,935,725 |
| 2025-01-13 | 6.1 | 6.23 | 6.06 | 6.19 | +0.65% | 172,833 | 106,426,581 |
| 2025-01-10 | 6.25 | 6.31 | 6.13 | 6.15 | -1.6% | 192,591 | 120,037,326 |
| 2025-01-09 | 6.26 | 6.32 | 6.23 | 6.25 | -0.79% | 155,671 | 97,664,980 |
| 2025-01-08 | 6.35 | 6.37 | 6.11 | 6.3 | -0.94% | 248,690 | 155,084,904 |
| 2025-01-07 | 6.32 | 6.39 | 6.26 | 6.36 | +0.47% | 153,360 | 97,090,220 |
| 2025-01-06 | 6.3 | 6.41 | 6.22 | 6.33 | 0% | 194,743 | 123,100,269 |
| 2025-01-03 | 6.51 | 6.57 | 6.26 | 6.33 | -2.47% | 261,788 | 167,717,669 |
| 2025-01-02 | 6.61 | 6.75 | 6.43 | 6.49 | -1.82% | 308,614 | 203,985,377 |
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：