股票概览
6.43
+0.31%
+0.02
6.44
开盘价
6.6
最高价
6.42
最低价
116,443
成交量
数据更新至: 2025-01-27
技术指标
6.40
MA5 (5日均线)
6.42
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 | 6.44 | 6.6 | 6.42 | 6.43 | +0.31% | 116,443 | 75,781,876 |
| 2025-01-24 | 6.36 | 6.43 | 6.31 | 6.41 | +0.79% | 86,374 | 55,109,533 |
| 2025-01-23 | 6.45 | 6.53 | 6.35 | 6.36 | +0.16% | 111,731 | 72,029,606 |
| 2025-01-22 | 6.4 | 6.45 | 6.32 | 6.35 | -1.24% | 93,440 | 59,499,294 |
| 2025-01-21 | 6.53 | 6.57 | 6.4 | 6.43 | -1.38% | 89,209 | 57,594,612 |
| 2025-01-20 | 6.49 | 6.62 | 6.44 | 6.52 | +1.24% | 134,000 | 87,689,460 |
| 2025-01-17 | 6.46 | 6.48 | 6.37 | 6.44 | -0.46% | 88,457 | 56,897,427 |
| 2025-01-16 | 6.4 | 6.58 | 6.4 | 6.47 | +1.25% | 147,664 | 95,849,246 |
| 2025-01-15 | 6.43 | 6.43 | 6.3 | 6.39 | -0.62% | 123,702 | 78,747,725 |
| 2025-01-14 | 6.23 | 6.43 | 6.22 | 6.43 | +3.38% | 163,096 | 103,444,872 |
| 2025-01-13 | 6.14 | 6.22 | 5.98 | 6.22 | +0.81% | 150,166 | 91,743,381 |
| 2025-01-10 | 6.49 | 6.49 | 6.17 | 6.17 | -4.49% | 188,621 | 118,773,065 |
| 2025-01-09 | 6.5 | 6.56 | 6.42 | 6.46 | -1.97% | 142,487 | 92,368,983 |
| 2025-01-08 | 6.56 | 6.72 | 6.41 | 6.59 | +1.38% | 232,669 | 153,168,147 |
| 2025-01-07 | 6.52 | 6.57 | 6.33 | 6.5 | -0.46% | 158,922 | 102,744,354 |
| 2025-01-06 | 6.44 | 6.63 | 6.33 | 6.53 | -1.06% | 184,119 | 119,734,708 |
| 2025-01-03 | 7.15 | 7.19 | 6.54 | 6.6 | -4.49% | 338,749 | 230,036,095 |
| 2025-01-02 | 6.83 | 7.3 | 6.82 | 6.91 | +1.02% | 334,812 | 235,821,490 |
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：