股票概览
6.09
+0.16%
+0.01
6.08
开盘价
6.16
最高价
6.05
最低价
93,953
成交量
数据更新至: 2025-01-27
技术指标
6.04
MA5 (5日均线)
6.01
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 | 6.08 | 6.16 | 6.05 | 6.09 | +0.16% | 93,953 | 57,379,943 |
| 2025-01-24 | 6.02 | 6.13 | 6 | 6.08 | +1% | 88,080 | 53,522,933 |
| 2025-01-23 | 6.02 | 6.1 | 6.01 | 6.02 | +0.33% | 100,507 | 60,783,557 |
| 2025-01-22 | 5.99 | 6.01 | 5.91 | 6 | +0.17% | 84,841 | 50,584,300 |
| 2025-01-21 | 6.02 | 6.04 | 5.94 | 5.99 | -0.33% | 74,935 | 44,827,560 |
| 2025-01-20 | 6.05 | 6.09 | 5.97 | 6.01 | -0.33% | 89,128 | 53,659,900 |
| 2025-01-17 | 6.05 | 6.05 | 5.95 | 6.03 | -0.33% | 86,548 | 52,044,211 |
| 2025-01-16 | 5.9 | 6.06 | 5.89 | 6.05 | +2.89% | 158,368 | 95,143,524 |
| 2025-01-15 | 5.91 | 5.94 | 5.81 | 5.88 | -0.68% | 126,117 | 73,929,911 |
| 2025-01-14 | 5.7 | 5.94 | 5.67 | 5.92 | +3.32% | 162,268 | 94,649,046 |
| 2025-01-13 | 5.56 | 5.75 | 5.51 | 5.73 | +1.6% | 103,391 | 58,677,680 |
| 2025-01-10 | 5.65 | 5.76 | 5.58 | 5.64 | 0% | 126,747 | 71,937,503 |
| 2025-01-09 | 5.6 | 5.67 | 5.56 | 5.64 | +0.36% | 97,934 | 55,160,593 |
| 2025-01-08 | 5.74 | 5.75 | 5.49 | 5.62 | -2.26% | 135,279 | 75,779,131 |
| 2025-01-07 | 5.72 | 5.79 | 5.67 | 5.75 | +0.52% | 97,155 | 55,621,625 |
| 2025-01-06 | 5.65 | 5.79 | 5.53 | 5.72 | +0.88% | 119,851 | 68,184,789 |
| 2025-01-03 | 5.75 | 5.87 | 5.64 | 5.67 | -1.22% | 155,375 | 89,419,595 |
| 2025-01-02 | 5.9 | 5.95 | 5.68 | 5.74 | -2.71% | 161,895 | 94,463,929 |
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：