股票概览
6.52
+6.19%
+0.38
6.27
开盘价
6.75
最高价
6.17
最低价
130,222
成交量
数据更新至: 2025-01-27
技术指标
6.06
MA5 (5日均线)
6.07
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 | 6.27 | 6.75 | 6.17 | 6.52 | +6.19% | 130,222 | 85,135,277 |
| 2025-01-24 | 5.89 | 6.28 | 5.81 | 6.14 | +4.24% | 119,322 | 73,152,970 |
| 2025-01-23 | 5.91 | 6.22 | 5.83 | 5.89 | +1.73% | 97,104 | 58,577,776 |
| 2025-01-22 | 6 | 6.02 | 5.77 | 5.79 | -3.02% | 67,047 | 39,199,583 |
| 2025-01-21 | 6.07 | 6.19 | 5.94 | 5.97 | -1.16% | 65,573 | 39,523,282 |
| 2025-01-20 | 6.17 | 6.2 | 5.94 | 6.04 | -0.49% | 50,811 | 30,794,666 |
| 2025-01-17 | 6.06 | 6.1 | 5.97 | 6.07 | +0.17% | 41,243 | 24,853,155 |
| 2025-01-16 | 6.15 | 6.32 | 6.02 | 6.06 | -0.66% | 77,126 | 47,442,894 |
| 2025-01-15 | 6.15 | 6.15 | 5.96 | 6.1 | +0.33% | 80,542 | 48,802,255 |
| 2025-01-14 | 5.81 | 6.08 | 5.72 | 6.08 | +6.48% | 74,027 | 44,072,463 |
| 2025-01-13 | 5.51 | 5.77 | 5.36 | 5.71 | +2.51% | 77,301 | 43,327,993 |
| 2025-01-10 | 5.8 | 5.96 | 5.55 | 5.57 | -4.79% | 73,234 | 41,919,764 |
| 2025-01-09 | 5.83 | 5.99 | 5.75 | 5.85 | +0.34% | 65,337 | 38,459,448 |
| 2025-01-08 | 5.88 | 5.95 | 5.65 | 5.83 | -0.68% | 68,968 | 40,086,648 |
| 2025-01-07 | 5.67 | 5.96 | 5.56 | 5.87 | +2.8% | 100,331 | 57,771,662 |
| 2025-01-06 | 5.8 | 5.87 | 5.46 | 5.71 | -2.23% | 100,760 | 57,230,087 |
| 2025-01-03 | 6.19 | 6.27 | 5.8 | 5.84 | -5.19% | 124,982 | 75,703,454 |
| 2025-01-02 | 6.26 | 6.57 | 6.12 | 6.16 | -1.6% | 122,236 | 77,499,587 |
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：