股票概览
6.57
+1.86%
+0.12
6.51
开盘价
6.7
最高价
6.46
最低价
40,850
成交量
数据更新至: 2025-01-27
技术指标
6.43
MA5 (5日均线)
6.38
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 | 6.51 | 6.7 | 6.46 | 6.57 | +1.86% | 40,850 | 27,029,534 |
| 2025-01-24 | 6.41 | 6.48 | 6.32 | 6.45 | +0.62% | 37,073 | 23,712,291 |
| 2025-01-23 | 6.51 | 6.57 | 6.39 | 6.41 | +0.94% | 46,257 | 29,979,632 |
| 2025-01-22 | 6.36 | 6.39 | 6.25 | 6.35 | -0.47% | 34,065 | 21,518,545 |
| 2025-01-21 | 6.53 | 6.55 | 6.32 | 6.38 | -1.85% | 31,106 | 19,962,581 |
| 2025-01-20 | 6.43 | 6.64 | 6.31 | 6.5 | +3.01% | 51,548 | 33,413,704 |
| 2025-01-17 | 6.32 | 6.33 | 6.21 | 6.31 | -0.32% | 21,050 | 13,206,845 |
| 2025-01-16 | 6.28 | 6.42 | 6.28 | 6.33 | +0.96% | 30,594 | 19,431,346 |
| 2025-01-15 | 6.27 | 6.37 | 6.17 | 6.27 | +0.8% | 31,866 | 19,966,008 |
| 2025-01-14 | 6.07 | 6.23 | 6.03 | 6.22 | +4.01% | 35,268 | 21,775,281 |
| 2025-01-13 | 5.88 | 6.04 | 5.75 | 5.98 | +0.84% | 28,216 | 16,673,982 |
| 2025-01-10 | 6.2 | 6.23 | 5.93 | 5.93 | -3.89% | 27,420 | 16,575,070 |
| 2025-01-09 | 6.15 | 6.27 | 6.11 | 6.17 | -0.32% | 26,825 | 16,568,139 |
| 2025-01-08 | 6.15 | 6.24 | 5.98 | 6.19 | +0.16% | 31,510 | 19,271,318 |
| 2025-01-07 | 6.07 | 6.19 | 6.02 | 6.18 | +2.49% | 26,630 | 16,241,228 |
| 2025-01-06 | 6.05 | 6.19 | 5.74 | 6.03 | +0.17% | 47,294 | 28,327,146 |
| 2025-01-03 | 6.36 | 6.39 | 6 | 6.02 | -4.9% | 46,026 | 28,281,555 |
| 2025-01-02 | 6.29 | 6.62 | 6.29 | 6.33 | -0.47% | 49,041 | 31,598,433 |
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：