股票概览
6.37
-2.75%
-0.18
6.58
开盘价
6.63
最高价
6.35
最低价
530,687
成交量
数据更新至: 2025-01-27
技术指标
6.45
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 | 6.58 | 6.63 | 6.35 | 6.37 | -2.75% | 530,687 | 344,801,658 |
| 2025-01-24 | 6.51 | 6.58 | 6.48 | 6.55 | +0.61% | 477,258 | 311,993,501 |
| 2025-01-23 | 6.56 | 6.74 | 6.46 | 6.51 | +1.56% | 794,866 | 525,063,677 |
| 2025-01-22 | 6.38 | 6.48 | 6.35 | 6.41 | +0.16% | 381,026 | 244,499,636 |
| 2025-01-21 | 6.44 | 6.47 | 6.29 | 6.4 | +0.16% | 381,717 | 243,618,106 |
| 2025-01-20 | 6.48 | 6.52 | 6.35 | 6.39 | -0.31% | 503,402 | 323,660,918 |
| 2025-01-17 | 6.43 | 6.47 | 6.34 | 6.41 | -0.47% | 387,187 | 248,227,188 |
| 2025-01-16 | 6.37 | 6.56 | 6.32 | 6.44 | +1.58% | 601,501 | 387,790,644 |
| 2025-01-15 | 6.36 | 6.43 | 6.3 | 6.34 | -1.25% | 392,930 | 249,931,550 |
| 2025-01-14 | 6.07 | 6.44 | 6.07 | 6.42 | +5.77% | 747,302 | 470,400,998 |
| 2025-01-13 | 5.93 | 6.08 | 5.86 | 6.07 | +0.66% | 372,854 | 223,338,731 |
| 2025-01-10 | 6.22 | 6.28 | 6 | 6.03 | -2.9% | 432,807 | 265,951,829 |
| 2025-01-09 | 6.2 | 6.33 | 6.19 | 6.21 | -0.64% | 408,192 | 255,736,028 |
| 2025-01-08 | 6.29 | 6.35 | 6.06 | 6.25 | -2.04% | 713,741 | 441,705,209 |
| 2025-01-07 | 6.28 | 6.42 | 6.21 | 6.38 | +1.75% | 527,242 | 332,190,492 |
| 2025-01-06 | 6.29 | 6.43 | 6.21 | 6.27 | -1.88% | 512,028 | 322,917,703 |
| 2025-01-03 | 6.81 | 6.83 | 6.35 | 6.39 | -6.17% | 894,041 | 583,825,045 |
| 2025-01-02 | 7.15 | 7.3 | 6.7 | 6.81 | -7.35% | 1,300,939 | 916,007,086 |
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：