股票概览
6.21
-1.43%
-0.09
6.31
开盘价
6.35
最高价
6.21
最低价
205,940
成交量
数据更新至: 2025-01-27
技术指标
6.25
MA5 (5日均线)
6.25
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 | 6.31 | 6.35 | 6.21 | 6.21 | -1.43% | 205,940 | 129,107,688 |
| 2025-01-24 | 6.27 | 6.34 | 6.26 | 6.3 | +0.32% | 185,499 | 116,837,638 |
| 2025-01-23 | 6.31 | 6.42 | 6.27 | 6.28 | +0.8% | 301,460 | 191,329,288 |
| 2025-01-22 | 6.25 | 6.25 | 6.18 | 6.23 | -0.16% | 154,829 | 96,217,173 |
| 2025-01-21 | 6.27 | 6.31 | 6.2 | 6.24 | -0.48% | 147,393 | 92,127,495 |
| 2025-01-20 | 6.29 | 6.3 | 6.23 | 6.27 | +0.48% | 181,518 | 113,846,001 |
| 2025-01-17 | 6.2 | 6.27 | 6.19 | 6.24 | +0.16% | 153,481 | 95,744,682 |
| 2025-01-16 | 6.24 | 6.32 | 6.17 | 6.23 | +0.32% | 203,443 | 126,915,732 |
| 2025-01-15 | 6.23 | 6.25 | 6.17 | 6.21 | -0.64% | 209,869 | 130,267,126 |
| 2025-01-14 | 6.1 | 6.26 | 6.08 | 6.25 | +2.8% | 325,556 | 201,431,827 |
| 2025-01-13 | 6 | 6.1 | 5.97 | 6.08 | +0.66% | 215,386 | 130,290,688 |
| 2025-01-10 | 6.16 | 6.19 | 6.04 | 6.04 | -1.79% | 176,280 | 107,544,913 |
| 2025-01-09 | 6.17 | 6.2 | 6.12 | 6.15 | -0.49% | 149,743 | 92,259,318 |
| 2025-01-08 | 6.23 | 6.24 | 6.06 | 6.18 | -1.28% | 251,695 | 154,588,527 |
| 2025-01-07 | 6.25 | 6.26 | 6.16 | 6.26 | +0.48% | 167,732 | 104,329,921 |
| 2025-01-06 | 6.2 | 6.28 | 6.17 | 6.23 | +0.16% | 204,328 | 127,051,118 |
| 2025-01-03 | 6.35 | 6.38 | 6.18 | 6.22 | -1.58% | 305,153 | 191,698,328 |
| 2025-01-02 | 6.57 | 6.57 | 6.28 | 6.32 | -3.81% | 412,520 | 265,895,739 |
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：