股票概览
6.14
+0.66%
+0.04
6.13
开盘价
6.23
最高价
6.11
最低价
48,373
成交量
数据更新至: 2025-01-27
技术指标
6.11
MA5 (5日均线)
6.09
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 | 6.13 | 6.23 | 6.11 | 6.14 | +0.66% | 48,373 | 29,896,571 |
| 2025-01-24 | 6.14 | 6.14 | 6.05 | 6.1 | -0.49% | 35,456 | 21,586,649 |
| 2025-01-23 | 6.11 | 6.23 | 6.11 | 6.13 | +0.33% | 47,067 | 29,063,996 |
| 2025-01-22 | 6.09 | 6.13 | 6.03 | 6.11 | +0.33% | 35,557 | 21,661,536 |
| 2025-01-21 | 6.18 | 6.18 | 6.06 | 6.09 | -1.14% | 32,702 | 19,931,652 |
| 2025-01-20 | 6.11 | 6.17 | 6.07 | 6.16 | +1.32% | 37,559 | 23,040,013 |
| 2025-01-17 | 6.04 | 6.1 | 6.01 | 6.08 | +0.33% | 34,029 | 20,631,544 |
| 2025-01-16 | 6.02 | 6.09 | 5.98 | 6.06 | +1.17% | 41,645 | 25,156,969 |
| 2025-01-15 | 6.05 | 6.19 | 5.98 | 5.99 | -0.33% | 64,519 | 38,998,409 |
| 2025-01-14 | 5.79 | 6.03 | 5.77 | 6.01 | +3.98% | 72,867 | 43,391,429 |
| 2025-01-13 | 5.75 | 5.82 | 5.61 | 5.78 | +0.52% | 37,608 | 21,557,275 |
| 2025-01-10 | 5.9 | 5.92 | 5.75 | 5.75 | -2.21% | 33,641 | 19,585,307 |
| 2025-01-09 | 5.83 | 5.94 | 5.83 | 5.88 | -0.84% | 36,607 | 21,576,580 |
| 2025-01-08 | 5.82 | 5.95 | 5.76 | 5.93 | +0.34% | 52,175 | 30,562,882 |
| 2025-01-07 | 5.8 | 5.91 | 5.75 | 5.91 | +1.72% | 47,782 | 27,864,712 |
| 2025-01-06 | 5.77 | 5.82 | 5.57 | 5.81 | +1.22% | 54,808 | 31,456,419 |
| 2025-01-03 | 5.98 | 6.02 | 5.71 | 5.74 | -4.01% | 77,870 | 45,498,888 |
| 2025-01-02 | 6.1 | 6.16 | 5.92 | 5.98 | -2.29% | 73,798 | 44,597,980 |
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：