股票概览
6.12
-1.29%
-0.08
6.2
开盘价
6.31
最高价
6.11
最低价
38,765
成交量
数据更新至: 2025-01-27
技术指标
6.24
MA5 (5日均线)
6.22
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 | 6.2 | 6.31 | 6.11 | 6.12 | -1.29% | 38,765 | 24,095,742 |
| 2025-01-24 | 6.2 | 6.38 | 6.13 | 6.2 | +0.32% | 58,348 | 36,298,247 |
| 2025-01-23 | 6.3 | 6.38 | 6.17 | 6.18 | -1.28% | 48,626 | 30,563,855 |
| 2025-01-22 | 6.43 | 6.43 | 6.23 | 6.26 | -2.8% | 56,547 | 35,752,255 |
| 2025-01-21 | 6.3 | 6.54 | 6.26 | 6.44 | +2.88% | 72,821 | 46,673,651 |
| 2025-01-20 | 6.35 | 6.37 | 6.2 | 6.26 | -0.32% | 50,439 | 31,696,891 |
| 2025-01-17 | 6.26 | 6.39 | 6.1 | 6.28 | +0.16% | 66,271 | 41,398,028 |
| 2025-01-16 | 6.2 | 6.35 | 6.14 | 6.27 | 0% | 118,673 | 74,082,162 |
| 2025-01-15 | 5.93 | 6.51 | 5.82 | 6.27 | +5.91% | 179,934 | 113,150,574 |
| 2025-01-14 | 5.75 | 5.93 | 5.75 | 5.92 | +2.6% | 58,288 | 34,309,771 |
| 2025-01-13 | 5.66 | 5.82 | 5.5 | 5.77 | +1.94% | 46,706 | 26,631,595 |
| 2025-01-10 | 5.98 | 6.03 | 5.65 | 5.66 | -5.19% | 52,903 | 30,658,472 |
| 2025-01-09 | 5.91 | 6.03 | 5.85 | 5.97 | +0.84% | 31,240 | 18,648,443 |
| 2025-01-08 | 5.93 | 5.99 | 5.75 | 5.92 | -0.34% | 42,102 | 24,716,603 |
| 2025-01-07 | 5.78 | 5.95 | 5.76 | 5.94 | +2.77% | 39,362 | 23,013,429 |
| 2025-01-06 | 5.93 | 5.93 | 5.65 | 5.78 | -2.53% | 52,565 | 30,489,730 |
| 2025-01-03 | 6.3 | 6.34 | 5.87 | 5.93 | -5.72% | 89,997 | 54,107,172 |
| 2025-01-02 | 6.39 | 6.55 | 6.25 | 6.29 | -2.02% | 72,174 | 46,214,696 |
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：