股票概览
6.56
+0.77%
+0.05
6.49
开盘价
6.63
最高价
6.49
最低价
70,694
成交量
数据更新至: 2025-01-27
技术指标
6.55
MA5 (5日均线)
6.46
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 | 6.49 | 6.63 | 6.49 | 6.56 | +0.77% | 70,694 | 46,467,322 |
| 2025-01-24 | 6.48 | 6.54 | 6.41 | 6.51 | 0% | 86,417 | 56,010,817 |
| 2025-01-23 | 6.62 | 6.74 | 6.51 | 6.51 | -1.36% | 102,044 | 67,662,765 |
| 2025-01-22 | 6.5 | 6.7 | 6.44 | 6.6 | +0.76% | 126,452 | 83,270,907 |
| 2025-01-21 | 6.67 | 6.79 | 6.5 | 6.55 | +2.02% | 166,015 | 109,286,802 |
| 2025-01-20 | 6.39 | 6.49 | 6.36 | 6.42 | +0.78% | 84,679 | 54,471,943 |
| 2025-01-17 | 6.28 | 6.4 | 6.25 | 6.37 | +0.47% | 91,382 | 57,940,577 |
| 2025-01-16 | 6.35 | 6.44 | 6.25 | 6.34 | 0% | 107,112 | 68,017,692 |
| 2025-01-15 | 6.42 | 6.43 | 6.29 | 6.34 | -1.55% | 103,478 | 65,578,050 |
| 2025-01-14 | 6.18 | 6.45 | 6.15 | 6.44 | +4.38% | 149,188 | 94,181,463 |
| 2025-01-13 | 6.23 | 6.26 | 6.08 | 6.17 | -3.44% | 120,881 | 74,536,120 |
| 2025-01-10 | 6.7 | 6.75 | 6.38 | 6.39 | -5.19% | 212,222 | 137,916,124 |
| 2025-01-09 | 6.81 | 6.94 | 6.65 | 6.74 | -3.02% | 234,066 | 158,859,994 |
| 2025-01-08 | 6.63 | 7.17 | 6.61 | 6.95 | +3.73% | 355,098 | 244,781,243 |
| 2025-01-07 | 6.9 | 6.9 | 6.53 | 6.7 | -4.29% | 367,944 | 246,727,628 |
| 2025-01-06 | 6.82 | 7 | 6.82 | 7 | +10.06% | 322,642 | 224,887,307 |
| 2025-01-03 | 6.55 | 6.63 | 6.35 | 6.36 | -2.15% | 95,774 | 62,069,438 |
| 2025-01-02 | 6.59 | 6.73 | 6.46 | 6.5 | -1.37% | 102,244 | 67,441,696 |
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：