股票概览
6.36
+0.95%
+0.06
6.33
开盘价
6.43
最高价
6.32
最低价
49,989
成交量
数据更新至: 2025-01-27
技术指标
6.34
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 | 6.33 | 6.43 | 6.32 | 6.36 | +0.95% | 49,989 | 31,942,466 |
| 2025-01-24 | 6.32 | 6.32 | 6.25 | 6.3 | -0.32% | 39,167 | 24,625,936 |
| 2025-01-23 | 6.4 | 6.47 | 6.32 | 6.32 | -0.16% | 48,588 | 31,143,533 |
| 2025-01-22 | 6.35 | 6.41 | 6.3 | 6.33 | -0.78% | 22,756 | 14,431,850 |
| 2025-01-21 | 6.42 | 6.47 | 6.33 | 6.38 | -0.47% | 34,823 | 22,288,638 |
| 2025-01-20 | 6.38 | 6.44 | 6.31 | 6.41 | +0.47% | 41,290 | 26,354,011 |
| 2025-01-17 | 6.3 | 6.48 | 6.26 | 6.38 | +0.95% | 68,696 | 43,979,522 |
| 2025-01-16 | 6.23 | 6.41 | 6.23 | 6.32 | +1.61% | 68,379 | 43,237,106 |
| 2025-01-15 | 6.25 | 6.28 | 6.16 | 6.22 | -0.48% | 33,023 | 20,562,612 |
| 2025-01-14 | 6.07 | 6.25 | 6.05 | 6.25 | +3.31% | 66,079 | 40,861,598 |
| 2025-01-13 | 5.98 | 6.08 | 5.95 | 6.05 | +1% | 27,917 | 16,789,357 |
| 2025-01-10 | 6.16 | 6.26 | 5.99 | 5.99 | -2.76% | 34,534 | 21,091,600 |
| 2025-01-09 | 6.06 | 6.2 | 6.06 | 6.16 | +0.33% | 31,599 | 19,441,900 |
| 2025-01-08 | 6.17 | 6.18 | 5.98 | 6.14 | -0.81% | 54,090 | 32,887,738 |
| 2025-01-07 | 6.09 | 6.2 | 6.04 | 6.19 | +1.81% | 51,992 | 31,919,606 |
| 2025-01-06 | 6.03 | 6.11 | 5.9 | 6.08 | +0.66% | 42,793 | 25,780,104 |
| 2025-01-03 | 6.29 | 6.35 | 6.03 | 6.04 | -3.97% | 77,832 | 47,696,864 |
| 2025-01-02 | 6.34 | 6.49 | 6.26 | 6.29 | -1.56% | 64,529 | 41,112,315 |
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：