股票概览
6.54
+1.08%
+0.07
6.47
开盘价
6.64
最高价
6.45
最低价
71,756
成交量
数据更新至: 2025-01-27
技术指标
6.44
MA5 (5日均线)
6.44
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 | 6.47 | 6.64 | 6.45 | 6.54 | +1.08% | 71,756 | 47,203,771 |
| 2025-01-24 | 6.42 | 6.5 | 6.39 | 6.47 | +0.47% | 61,730 | 39,792,704 |
| 2025-01-23 | 6.38 | 6.49 | 6.38 | 6.44 | +1.1% | 51,837 | 33,409,763 |
| 2025-01-22 | 6.41 | 6.41 | 6.34 | 6.37 | -0.31% | 43,253 | 27,567,014 |
| 2025-01-21 | 6.5 | 6.51 | 6.36 | 6.39 | -0.93% | 44,317 | 28,416,607 |
| 2025-01-20 | 6.53 | 6.55 | 6.44 | 6.45 | -1.07% | 51,459 | 33,363,819 |
| 2025-01-17 | 6.5 | 6.55 | 6.45 | 6.52 | +0.77% | 55,167 | 35,881,662 |
| 2025-01-16 | 6.37 | 6.54 | 6.37 | 6.47 | +1.57% | 71,250 | 46,195,998 |
| 2025-01-15 | 6.36 | 6.37 | 6.29 | 6.37 | 0% | 54,519 | 34,510,790 |
| 2025-01-14 | 6.29 | 6.37 | 6.24 | 6.37 | +1.76% | 68,286 | 43,081,403 |
| 2025-01-13 | 6.13 | 6.27 | 6.12 | 6.26 | +1.79% | 61,382 | 38,116,619 |
| 2025-01-10 | 6.26 | 6.31 | 6.15 | 6.15 | -1.6% | 65,200 | 40,604,844 |
| 2025-01-09 | 6.34 | 6.35 | 6.25 | 6.25 | -1.57% | 68,844 | 43,342,713 |
| 2025-01-08 | 6.41 | 6.44 | 6.25 | 6.35 | -1.09% | 91,082 | 57,764,471 |
| 2025-01-07 | 6.56 | 6.59 | 6.35 | 6.42 | -2.13% | 94,207 | 60,675,529 |
| 2025-01-06 | 6.54 | 6.67 | 6.45 | 6.56 | +0.31% | 101,081 | 66,233,404 |
| 2025-01-03 | 6.62 | 6.72 | 6.53 | 6.54 | +0.15% | 109,892 | 72,647,797 |
| 2025-01-02 | 6.73 | 6.82 | 6.5 | 6.53 | -3.4% | 119,215 | 79,287,970 |
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：