股票概览
6.11
-3.48%
-0.22
6.35
开盘价
6.4
最高价
6.11
最低价
494,489
成交量
数据更新至: 2025-01-27
技术指标
6.26
MA5 (5日均线)
6.39
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 | 6.35 | 6.4 | 6.11 | 6.11 | -3.48% | 494,489 | 307,491,657 |
| 2025-01-24 | 6.22 | 6.38 | 6.18 | 6.33 | +1.44% | 505,084 | 318,933,838 |
| 2025-01-23 | 6.32 | 6.51 | 6.24 | 6.24 | 0% | 679,434 | 433,740,656 |
| 2025-01-22 | 6.37 | 6.37 | 6.23 | 6.24 | -2.35% | 407,062 | 255,574,447 |
| 2025-01-21 | 6.54 | 6.57 | 6.32 | 6.39 | -1.39% | 466,570 | 298,650,200 |
| 2025-01-20 | 6.49 | 6.56 | 6.42 | 6.48 | +0.62% | 576,803 | 375,103,564 |
| 2025-01-17 | 6.53 | 6.54 | 6.36 | 6.44 | -1.83% | 673,646 | 433,233,914 |
| 2025-01-16 | 6.5 | 6.8 | 6.5 | 6.56 | +1.23% | 1,118,978 | 742,905,006 |
| 2025-01-15 | 6.64 | 6.7 | 6.44 | 6.48 | -2.56% | 845,768 | 550,517,707 |
| 2025-01-14 | 6.26 | 6.65 | 6.26 | 6.65 | +5.39% | 1,176,155 | 768,197,511 |
| 2025-01-13 | 6.5 | 6.54 | 6.26 | 6.31 | -4.83% | 1,019,817 | 650,574,719 |
| 2025-01-10 | 6.37 | 6.92 | 6.27 | 6.63 | +4.74% | 1,743,300 | 1,149,820,234 |
| 2025-01-09 | 6.21 | 6.42 | 6.2 | 6.33 | +0.8% | 604,190 | 383,295,084 |
| 2025-01-08 | 6.35 | 6.48 | 6.07 | 6.28 | -0.48% | 677,220 | 424,002,812 |
| 2025-01-07 | 6.14 | 6.36 | 6.12 | 6.31 | +3.61% | 687,757 | 429,542,509 |
| 2025-01-06 | 6.25 | 6.27 | 6.05 | 6.09 | -3.18% | 615,578 | 378,293,903 |
| 2025-01-03 | 6.69 | 6.72 | 6.25 | 6.29 | -5.84% | 787,149 | 506,636,331 |
| 2025-01-02 | 6.85 | 6.97 | 6.6 | 6.68 | -3.19% | 603,074 | 409,904,217 |
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：