股票概览
6.31
+0.96%
+0.06
6.25
开盘价
6.45
最高价
6.25
最低价
49,289
成交量
数据更新至: 2025-01-27
技术指标
6.22
MA5 (5日均线)
6.16
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 | 6.25 | 6.45 | 6.25 | 6.31 | +0.96% | 49,289 | 31,388,149 |
| 2025-01-24 | 6.17 | 6.26 | 6.15 | 6.25 | +0.81% | 33,527 | 20,868,830 |
| 2025-01-23 | 6.2 | 6.29 | 6.17 | 6.2 | +0.81% | 44,635 | 27,853,387 |
| 2025-01-22 | 6.14 | 6.22 | 6.04 | 6.15 | -0.32% | 43,018 | 26,429,302 |
| 2025-01-21 | 6.28 | 6.35 | 6.13 | 6.17 | -0.96% | 60,095 | 37,432,567 |
| 2025-01-20 | 6.11 | 6.3 | 6.06 | 6.23 | +2.64% | 59,644 | 37,064,360 |
| 2025-01-17 | 6.14 | 6.15 | 6.05 | 6.07 | -1.3% | 32,966 | 20,058,517 |
| 2025-01-16 | 6.09 | 6.22 | 6.09 | 6.15 | +1.32% | 48,623 | 29,958,805 |
| 2025-01-15 | 6.05 | 6.17 | 6.04 | 6.07 | +0.5% | 49,700 | 30,309,469 |
| 2025-01-14 | 5.77 | 6.04 | 5.77 | 6.04 | +4.86% | 51,878 | 30,863,067 |
| 2025-01-13 | 5.62 | 5.79 | 5.53 | 5.76 | +0.88% | 39,361 | 22,368,058 |
| 2025-01-10 | 5.92 | 5.96 | 5.7 | 5.71 | -3.55% | 45,308 | 26,419,764 |
| 2025-01-09 | 5.8 | 5.97 | 5.8 | 5.92 | +0.34% | 38,856 | 23,008,715 |
| 2025-01-08 | 5.85 | 5.92 | 5.7 | 5.9 | +1.03% | 54,270 | 31,628,788 |
| 2025-01-07 | 5.72 | 5.85 | 5.67 | 5.84 | +2.82% | 49,399 | 28,477,108 |
| 2025-01-06 | 5.72 | 5.84 | 5.48 | 5.68 | -0.53% | 69,042 | 39,223,797 |
| 2025-01-03 | 6.07 | 6.14 | 5.7 | 5.71 | -5.93% | 87,676 | 51,312,221 |
| 2025-01-02 | 6.12 | 6.3 | 6.03 | 6.07 | -0.82% | 90,597 | 55,762,463 |
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：