股票概览
6.58
+4.28%
+0.27
6.31
开盘价
6.62
最高价
6.31
最低价
437,586
成交量
数据更新至: 2025-01-27
技术指标
6.32
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 | 6.31 | 6.62 | 6.31 | 6.58 | +4.28% | 437,586 | 284,527,608 |
| 2025-01-24 | 6.2 | 6.31 | 6.18 | 6.31 | +1.61% | 150,561 | 93,977,161 |
| 2025-01-23 | 6.27 | 6.45 | 6.21 | 6.21 | +0.32% | 224,533 | 142,423,236 |
| 2025-01-22 | 6.32 | 6.32 | 6.18 | 6.19 | -2.06% | 144,273 | 89,886,055 |
| 2025-01-21 | 6.43 | 6.48 | 6.28 | 6.32 | -1.4% | 159,925 | 101,144,203 |
| 2025-01-20 | 6.43 | 6.5 | 6.33 | 6.41 | -0.47% | 172,655 | 110,611,679 |
| 2025-01-17 | 6.37 | 6.46 | 6.33 | 6.44 | +0.47% | 191,920 | 122,963,335 |
| 2025-01-16 | 6.33 | 6.5 | 6.33 | 6.41 | +1.58% | 263,891 | 169,407,251 |
| 2025-01-15 | 6.4 | 6.4 | 6.26 | 6.31 | -2.02% | 219,392 | 138,580,325 |
| 2025-01-14 | 6.25 | 6.44 | 6.25 | 6.44 | +3.04% | 204,292 | 130,230,554 |
| 2025-01-13 | 6.18 | 6.31 | 6.13 | 6.25 | -0.16% | 115,242 | 71,947,804 |
| 2025-01-10 | 6.31 | 6.42 | 6.26 | 6.26 | -1.57% | 177,578 | 112,539,365 |
| 2025-01-09 | 6.3 | 6.44 | 6.27 | 6.36 | +0.32% | 190,468 | 121,282,188 |
| 2025-01-08 | 6.39 | 6.46 | 6.16 | 6.34 | -1.86% | 262,289 | 165,192,924 |
| 2025-01-07 | 6.29 | 6.53 | 6.29 | 6.46 | +2.7% | 231,754 | 148,413,726 |
| 2025-01-06 | 6.4 | 6.45 | 6.17 | 6.29 | -1.56% | 210,125 | 132,956,026 |
| 2025-01-03 | 6.73 | 6.76 | 6.38 | 6.39 | -5.19% | 313,782 | 205,068,185 |
| 2025-01-02 | 6.71 | 6.95 | 6.65 | 6.74 | -0.15% | 342,136 | 232,792,844 |
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：