股票概览
6.36
+1.44%
+0.09
6.27
开盘价
6.38
最高价
6.27
最低价
119,665
成交量
数据更新至: 2025-01-27
技术指标
6.33
MA5 (5日均线)
6.33
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 | 6.27 | 6.38 | 6.27 | 6.36 | +1.44% | 119,665 | 76,033,365 |
| 2025-01-24 | 6.31 | 6.32 | 6.22 | 6.27 | -0.63% | 96,034 | 60,097,679 |
| 2025-01-23 | 6.32 | 6.41 | 6.31 | 6.31 | +0.16% | 95,433 | 60,626,903 |
| 2025-01-22 | 6.37 | 6.46 | 6.28 | 6.3 | -1.41% | 116,954 | 74,122,451 |
| 2025-01-21 | 6.29 | 6.45 | 6.2 | 6.39 | +1.59% | 196,237 | 124,022,562 |
| 2025-01-20 | 6.3 | 6.33 | 6.27 | 6.29 | 0% | 80,882 | 50,908,627 |
| 2025-01-17 | 6.32 | 6.33 | 6.25 | 6.29 | -0.94% | 100,495 | 63,138,314 |
| 2025-01-16 | 6.35 | 6.39 | 6.3 | 6.35 | +0.16% | 95,179 | 60,327,186 |
| 2025-01-15 | 6.34 | 6.43 | 6.32 | 6.34 | -0.47% | 73,150 | 46,618,944 |
| 2025-01-14 | 6.29 | 6.37 | 6.27 | 6.37 | +1.27% | 78,686 | 49,808,474 |
| 2025-01-13 | 6.36 | 6.38 | 6.23 | 6.29 | -1.26% | 69,258 | 43,543,422 |
| 2025-01-10 | 6.45 | 6.47 | 6.37 | 6.37 | -1.55% | 53,615 | 34,346,828 |
| 2025-01-09 | 6.55 | 6.59 | 6.46 | 6.47 | -1.97% | 75,699 | 49,188,000 |
| 2025-01-08 | 6.48 | 6.61 | 6.41 | 6.6 | +2.01% | 98,157 | 64,186,752 |
| 2025-01-07 | 6.6 | 6.61 | 6.43 | 6.47 | -2.27% | 68,865 | 44,680,795 |
| 2025-01-06 | 6.52 | 6.64 | 6.46 | 6.62 | +1.53% | 100,601 | 65,777,608 |
| 2025-01-03 | 6.66 | 6.73 | 6.5 | 6.52 | -2.1% | 98,174 | 64,762,581 |
| 2025-01-02 | 6.78 | 6.86 | 6.6 | 6.66 | -2.06% | 142,753 | 96,430,885 |
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：