股票概览
6.03
+0.33%
+0.02
6.02
开盘价
6.07
最高价
6.01
最低价
83,967
成交量
数据更新至: 2025-01-27
技术指标
6.01
MA5 (5日均线)
5.98
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 | 6.02 | 6.07 | 6.01 | 6.03 | +0.33% | 83,967 | 50,765,079 |
| 2025-01-24 | 6.02 | 6.02 | 5.95 | 6.01 | 0% | 69,268 | 41,503,217 |
| 2025-01-23 | 6.02 | 6.07 | 6 | 6.01 | +0.33% | 86,553 | 52,291,748 |
| 2025-01-22 | 5.99 | 6.01 | 5.95 | 5.99 | -0.33% | 66,599 | 39,819,826 |
| 2025-01-21 | 6.05 | 6.05 | 5.98 | 6.01 | -0.33% | 48,578 | 29,174,603 |
| 2025-01-20 | 5.99 | 6.05 | 5.98 | 6.03 | +0.84% | 69,827 | 42,067,430 |
| 2025-01-17 | 5.92 | 5.99 | 5.88 | 5.98 | +1.01% | 76,502 | 45,534,150 |
| 2025-01-16 | 5.93 | 5.98 | 5.89 | 5.92 | +0.34% | 76,812 | 45,588,812 |
| 2025-01-15 | 5.93 | 5.95 | 5.89 | 5.9 | -0.67% | 70,934 | 41,973,050 |
| 2025-01-14 | 5.83 | 5.95 | 5.81 | 5.94 | +2.06% | 95,254 | 56,169,388 |
| 2025-01-13 | 5.8 | 5.83 | 5.76 | 5.82 | +0.17% | 58,975 | 34,222,224 |
| 2025-01-10 | 5.96 | 6 | 5.81 | 5.81 | -2.84% | 122,957 | 72,371,350 |
| 2025-01-09 | 6 | 6.02 | 5.94 | 5.98 | -0.83% | 91,120 | 54,536,638 |
| 2025-01-08 | 6.01 | 6.09 | 5.92 | 6.03 | -0.17% | 123,545 | 74,308,895 |
| 2025-01-07 | 6.13 | 6.13 | 5.93 | 6.04 | -1.79% | 176,863 | 106,273,054 |
| 2025-01-06 | 6 | 6.18 | 5.97 | 6.15 | +3.36% | 215,147 | 131,376,352 |
| 2025-01-03 | 6.02 | 6.12 | 5.94 | 5.95 | -0.83% | 125,259 | 75,416,911 |
| 2025-01-02 | 6.1 | 6.15 | 5.95 | 6 | -1.48% | 116,679 | 70,705,343 |
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：