股票概览
6.52
+1.09%
+0.07
6.49
开盘价
6.61
最高价
6.44
最低价
61,086
成交量
数据更新至: 2025-01-27
技术指标
6.35
MA5 (5日均线)
6.29
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 | 6.49 | 6.61 | 6.44 | 6.52 | +1.09% | 61,086 | 39,884,912 |
| 2025-01-24 | 6.35 | 6.45 | 6.23 | 6.45 | +2.06% | 67,354 | 42,809,345 |
| 2025-01-23 | 6.25 | 6.4 | 6.22 | 6.32 | +2.27% | 68,078 | 43,085,468 |
| 2025-01-22 | 6.28 | 6.28 | 6.17 | 6.18 | -1.59% | 40,782 | 25,356,136 |
| 2025-01-21 | 6.38 | 6.41 | 6.23 | 6.28 | -1.1% | 53,677 | 33,797,666 |
| 2025-01-20 | 6.23 | 6.37 | 6.16 | 6.35 | +2.42% | 58,698 | 37,063,530 |
| 2025-01-17 | 6.23 | 6.25 | 6.14 | 6.2 | -1.27% | 45,004 | 27,872,982 |
| 2025-01-16 | 6.17 | 6.37 | 6.17 | 6.28 | +0.96% | 61,387 | 38,565,872 |
| 2025-01-15 | 6.14 | 6.26 | 6.12 | 6.22 | +1.3% | 67,083 | 41,596,111 |
| 2025-01-14 | 5.92 | 6.14 | 5.87 | 6.14 | +4.78% | 73,887 | 44,731,836 |
| 2025-01-13 | 5.81 | 5.89 | 5.68 | 5.86 | +0.17% | 50,411 | 29,192,585 |
| 2025-01-10 | 6.14 | 6.14 | 5.85 | 5.85 | -3.78% | 58,122 | 34,772,352 |
| 2025-01-09 | 5.99 | 6.13 | 5.98 | 6.08 | +0.83% | 53,402 | 32,481,764 |
| 2025-01-08 | 5.99 | 6.09 | 5.85 | 6.03 | +0.33% | 55,748 | 33,391,078 |
| 2025-01-07 | 5.82 | 6.03 | 5.82 | 6.01 | +1.18% | 52,039 | 30,978,748 |
| 2025-01-06 | 5.97 | 6.04 | 5.72 | 5.94 | -0.67% | 82,066 | 48,474,182 |
| 2025-01-03 | 6.29 | 6.33 | 5.93 | 5.98 | -4.93% | 98,919 | 60,058,511 |
| 2025-01-02 | 6.26 | 6.46 | 6.2 | 6.29 | +0.32% | 81,558 | 51,737,167 |
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：