股票概览
6.5
+0.62%
+0.04
6.5
开盘价
6.65
最高价
6.48
最低价
48,719
成交量
数据更新至: 2025-01-27
技术指标
6.51
MA5 (5日均线)
6.40
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 | 6.5 | 6.65 | 6.48 | 6.5 | +0.62% | 48,719 | 31,888,548 |
| 2025-01-24 | 6.43 | 6.62 | 6.4 | 6.46 | -0.31% | 51,360 | 33,222,582 |
| 2025-01-23 | 6.56 | 6.8 | 6.48 | 6.48 | -0.61% | 79,323 | 52,474,031 |
| 2025-01-22 | 6.62 | 6.83 | 6.48 | 6.52 | -1.06% | 93,720 | 62,281,603 |
| 2025-01-21 | 6.79 | 6.81 | 6.53 | 6.59 | -1.64% | 103,603 | 68,538,845 |
| 2025-01-20 | 6.26 | 6.88 | 6.26 | 6.7 | +7.03% | 200,201 | 133,318,961 |
| 2025-01-17 | 6.21 | 6.28 | 6.09 | 6.26 | +0.97% | 57,975 | 35,930,294 |
| 2025-01-16 | 6.17 | 6.28 | 6.13 | 6.2 | +1.31% | 74,282 | 46,152,766 |
| 2025-01-15 | 6.18 | 6.21 | 6.06 | 6.12 | -1.29% | 58,979 | 36,123,301 |
| 2025-01-14 | 5.98 | 6.21 | 5.98 | 6.2 | +3.68% | 83,939 | 51,341,793 |
| 2025-01-13 | 5.9 | 5.99 | 5.75 | 5.98 | +0.34% | 65,027 | 38,396,655 |
| 2025-01-10 | 6.26 | 6.3 | 5.92 | 5.96 | -5.1% | 119,609 | 72,990,281 |
| 2025-01-09 | 6.4 | 6.46 | 6.26 | 6.28 | -1.88% | 119,364 | 75,887,533 |
| 2025-01-08 | 6.5 | 6.55 | 6.28 | 6.4 | -1.54% | 76,348 | 49,051,864 |
| 2025-01-07 | 6.48 | 6.51 | 6.3 | 6.5 | +0.46% | 67,423 | 43,152,658 |
| 2025-01-06 | 6.43 | 6.52 | 6.23 | 6.47 | +0.62% | 66,341 | 42,642,019 |
| 2025-01-03 | 6.73 | 6.81 | 6.39 | 6.43 | -3.45% | 82,040 | 53,928,889 |
| 2025-01-02 | 6.78 | 6.9 | 6.6 | 6.66 | -1.91% | 63,722 | 43,103,135 |
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：