股票概览
6.2
+0.16%
+0.01
6.2
开盘价
6.31
最高价
6.19
最低价
65,413
成交量
数据更新至: 2025-01-27
技术指标
6.23
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 | 6.2 | 6.31 | 6.19 | 6.2 | +0.16% | 65,413 | 40,823,942 |
| 2025-01-24 | 6.15 | 6.24 | 6.1 | 6.19 | +0.65% | 70,271 | 43,302,722 |
| 2025-01-23 | 6.25 | 6.36 | 6.15 | 6.15 | -0.49% | 102,221 | 64,103,986 |
| 2025-01-22 | 6.44 | 6.47 | 6.16 | 6.18 | -3.89% | 112,112 | 70,079,981 |
| 2025-01-21 | 6.55 | 6.63 | 6.41 | 6.43 | -1.98% | 81,498 | 52,816,721 |
| 2025-01-20 | 6.36 | 6.61 | 6.24 | 6.56 | +4.13% | 153,145 | 99,445,656 |
| 2025-01-17 | 6.38 | 6.49 | 6.27 | 6.3 | -2.48% | 83,352 | 52,754,827 |
| 2025-01-16 | 6.44 | 6.58 | 6.4 | 6.46 | +0.31% | 90,697 | 58,838,880 |
| 2025-01-15 | 6.43 | 6.49 | 6.36 | 6.44 | +0.31% | 83,740 | 53,799,525 |
| 2025-01-14 | 6.26 | 6.42 | 6.22 | 6.42 | +3.38% | 96,931 | 61,615,105 |
| 2025-01-13 | 6.05 | 6.23 | 5.99 | 6.21 | +0.81% | 69,969 | 42,874,027 |
| 2025-01-10 | 6.47 | 6.52 | 6.16 | 6.16 | -4.64% | 84,826 | 53,493,670 |
| 2025-01-09 | 6.44 | 6.55 | 6.41 | 6.46 | -0.46% | 67,241 | 43,516,895 |
| 2025-01-08 | 6.35 | 6.56 | 6.22 | 6.49 | +2.2% | 155,382 | 99,508,172 |
| 2025-01-07 | 6.32 | 6.35 | 6.16 | 6.35 | +0.63% | 91,101 | 57,208,319 |
| 2025-01-06 | 6.2 | 6.39 | 5.97 | 6.31 | +0.64% | 114,435 | 71,208,648 |
| 2025-01-03 | 6.83 | 6.85 | 6.25 | 6.27 | -7.79% | 154,876 | 99,976,478 |
| 2025-01-02 | 7.11 | 7.12 | 6.66 | 6.8 | -4.63% | 146,066 | 100,171,587 |
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：