股票概览
6.38
+1.59%
+0.1
6.32
开盘价
6.44
最高价
6.32
最低价
255,724
成交量
数据更新至: 2025-01-27
技术指标
6.32
MA5 (5日均线)
6.23
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 | 6.32 | 6.44 | 6.32 | 6.38 | +1.59% | 255,724 | 163,172,135 |
| 2025-01-24 | 6.28 | 6.3 | 6.22 | 6.28 | +0.48% | 203,193 | 127,092,386 |
| 2025-01-23 | 6.35 | 6.44 | 6.24 | 6.25 | -0.32% | 256,701 | 162,812,228 |
| 2025-01-22 | 6.38 | 6.41 | 6.25 | 6.27 | -2.64% | 305,359 | 192,499,366 |
| 2025-01-21 | 6.6 | 6.66 | 6.4 | 6.44 | +4.21% | 576,670 | 374,444,916 |
| 2025-01-20 | 6.22 | 6.24 | 6.14 | 6.18 | 0% | 116,773 | 72,340,927 |
| 2025-01-17 | 6.11 | 6.19 | 6.08 | 6.18 | +0.49% | 129,367 | 79,431,255 |
| 2025-01-16 | 6.07 | 6.18 | 6.05 | 6.15 | +1.49% | 155,028 | 94,925,526 |
| 2025-01-15 | 6.08 | 6.13 | 6.02 | 6.06 | -0.66% | 131,547 | 79,669,349 |
| 2025-01-14 | 5.82 | 6.1 | 5.82 | 6.1 | +4.63% | 198,971 | 119,061,511 |
| 2025-01-13 | 5.7 | 5.84 | 5.65 | 5.83 | +1.04% | 126,843 | 72,998,574 |
| 2025-01-10 | 5.91 | 5.98 | 5.77 | 5.77 | -1.7% | 168,748 | 99,298,230 |
| 2025-01-09 | 5.87 | 5.95 | 5.83 | 5.87 | -0.68% | 123,584 | 72,862,713 |
| 2025-01-08 | 5.93 | 5.95 | 5.74 | 5.91 | -0.84% | 197,081 | 115,327,680 |
| 2025-01-07 | 5.93 | 5.97 | 5.86 | 5.96 | +0.51% | 172,399 | 102,074,364 |
| 2025-01-06 | 5.92 | 5.95 | 5.78 | 5.93 | +0.17% | 166,244 | 97,871,865 |
| 2025-01-03 | 6.14 | 6.18 | 5.9 | 5.92 | -3.27% | 214,073 | 128,710,890 |
| 2025-01-02 | 6.25 | 6.35 | 6.05 | 6.12 | -1.77% | 218,171 | 135,569,709 |
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：