股票概览
6.22
+1.14%
+0.07
6.28
开盘价
6.4
最高价
6.22
最低价
177,088
成交量
数据更新至: 2025-01-27
技术指标
6.10
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 | 6.28 | 6.4 | 6.22 | 6.22 | +1.14% | 177,088 | 111,937,381 |
| 2025-01-24 | 6.04 | 6.18 | 5.99 | 6.15 | +1.82% | 107,064 | 65,268,401 |
| 2025-01-23 | 6.04 | 6.19 | 6.04 | 6.04 | +0.67% | 120,434 | 73,827,846 |
| 2025-01-22 | 6.04 | 6.16 | 5.95 | 6 | -1.48% | 86,067 | 52,175,109 |
| 2025-01-21 | 6.16 | 6.18 | 6.03 | 6.09 | -0.81% | 111,933 | 68,141,175 |
| 2025-01-20 | 6.34 | 6.4 | 6.09 | 6.14 | +0.16% | 189,539 | 117,444,050 |
| 2025-01-17 | 6.1 | 6.17 | 6.03 | 6.13 | +0.33% | 86,518 | 52,942,972 |
| 2025-01-16 | 6.09 | 6.23 | 6.05 | 6.11 | -0.97% | 151,518 | 93,107,611 |
| 2025-01-15 | 5.86 | 6.23 | 5.86 | 6.17 | +4.75% | 227,624 | 139,027,299 |
| 2025-01-14 | 5.61 | 5.9 | 5.6 | 5.89 | +5.37% | 118,846 | 68,862,179 |
| 2025-01-13 | 5.46 | 5.67 | 5.39 | 5.59 | +0.18% | 104,550 | 57,948,351 |
| 2025-01-10 | 5.74 | 5.85 | 5.56 | 5.58 | -3.13% | 109,630 | 62,774,899 |
| 2025-01-09 | 5.65 | 5.8 | 5.61 | 5.76 | +1.77% | 99,297 | 56,982,007 |
| 2025-01-08 | 5.74 | 5.76 | 5.46 | 5.66 | -1.22% | 121,605 | 68,372,668 |
| 2025-01-07 | 5.51 | 5.73 | 5.49 | 5.73 | +3.99% | 126,157 | 70,877,595 |
| 2025-01-06 | 5.69 | 5.71 | 5.46 | 5.51 | -4.17% | 146,426 | 81,339,906 |
| 2025-01-03 | 6.02 | 6.07 | 5.7 | 5.75 | -4.33% | 198,097 | 115,482,443 |
| 2025-01-02 | 6.08 | 6.23 | 5.96 | 6.01 | -0.66% | 175,254 | 106,848,745 |
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：