股票概览
6.33
-1.09%
-0.07
6.41
开盘价
6.52
最高价
6.31
最低价
97,005
成交量
数据更新至: 2025-01-27
技术指标
6.42
MA5 (5日均线)
6.52
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 | 6.41 | 6.52 | 6.31 | 6.33 | -1.09% | 97,005 | 62,160,886 |
| 2025-01-24 | 6.34 | 6.45 | 6.3 | 6.4 | +0.31% | 111,698 | 71,267,574 |
| 2025-01-23 | 6.5 | 6.65 | 6.37 | 6.38 | -0.78% | 119,002 | 77,543,985 |
| 2025-01-22 | 6.54 | 6.56 | 6.41 | 6.43 | -2.28% | 95,143 | 61,420,008 |
| 2025-01-21 | 6.7 | 6.75 | 6.53 | 6.58 | -1.64% | 90,454 | 59,774,038 |
| 2025-01-20 | 6.6 | 6.72 | 6.49 | 6.69 | +1.52% | 121,615 | 80,728,945 |
| 2025-01-17 | 6.65 | 6.67 | 6.56 | 6.59 | -1.79% | 118,927 | 78,608,956 |
| 2025-01-16 | 6.55 | 6.79 | 6.55 | 6.71 | +2.44% | 166,176 | 111,356,250 |
| 2025-01-15 | 6.58 | 6.68 | 6.5 | 6.55 | +0.15% | 144,626 | 95,299,667 |
| 2025-01-14 | 6.14 | 6.55 | 6.13 | 6.54 | +6.34% | 157,314 | 100,759,764 |
| 2025-01-13 | 6.13 | 6.18 | 5.98 | 6.15 | -1.44% | 114,556 | 69,728,529 |
| 2025-01-10 | 6.55 | 6.56 | 6.21 | 6.24 | -4.88% | 140,392 | 89,690,344 |
| 2025-01-09 | 6.49 | 6.62 | 6.46 | 6.56 | +0.77% | 132,496 | 86,695,818 |
| 2025-01-08 | 6.43 | 6.52 | 6.2 | 6.51 | +1.72% | 163,995 | 105,040,138 |
| 2025-01-07 | 6.16 | 6.41 | 6.16 | 6.4 | +3.73% | 150,973 | 95,115,820 |
| 2025-01-06 | 6.23 | 6.26 | 6 | 6.17 | -0.96% | 144,144 | 88,748,587 |
| 2025-01-03 | 6.7 | 6.72 | 6.18 | 6.23 | -6.32% | 220,556 | 140,414,046 |
| 2025-01-02 | 6.71 | 6.93 | 6.57 | 6.65 | -1.63% | 162,457 | 109,527,744 |
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：