股票概览
6.35
-0.47%
-0.03
6.38
开盘价
6.42
最高价
6.31
最低价
45,942
成交量
数据更新至: 2025-01-27
技术指标
6.43
MA5 (5日均线)
6.46
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 | 6.38 | 6.42 | 6.31 | 6.35 | -0.47% | 45,942 | 29,188,406 |
| 2025-01-24 | 6.45 | 6.47 | 6.31 | 6.38 | -1.09% | 92,204 | 58,903,160 |
| 2025-01-23 | 6.48 | 6.58 | 6.38 | 6.45 | +0.31% | 84,559 | 54,611,452 |
| 2025-01-22 | 6.47 | 6.55 | 6.38 | 6.43 | -1.53% | 77,898 | 50,347,310 |
| 2025-01-21 | 6.41 | 6.6 | 6.32 | 6.53 | +1.87% | 131,182 | 85,059,170 |
| 2025-01-20 | 6.58 | 6.58 | 6.35 | 6.41 | -1.38% | 129,468 | 83,516,827 |
| 2025-01-17 | 6.4 | 6.57 | 6.3 | 6.5 | +0.93% | 167,303 | 108,204,755 |
| 2025-01-16 | 6.52 | 6.57 | 6.41 | 6.44 | -1.23% | 118,379 | 76,675,633 |
| 2025-01-15 | 6.55 | 6.61 | 6.47 | 6.52 | -1.36% | 143,550 | 93,500,891 |
| 2025-01-14 | 6.45 | 6.66 | 6.29 | 6.61 | +3.12% | 311,951 | 204,135,195 |
| 2025-01-13 | 5.73 | 6.41 | 5.72 | 6.41 | +9.95% | 210,987 | 130,448,123 |
| 2025-01-10 | 6.13 | 6.14 | 5.71 | 5.83 | -4.27% | 167,122 | 98,160,461 |
| 2025-01-09 | 6.14 | 6.18 | 5.98 | 6.09 | -1.3% | 128,542 | 78,529,647 |
| 2025-01-08 | 6.15 | 6.49 | 5.98 | 6.17 | -3.89% | 300,913 | 186,220,662 |
| 2025-01-07 | 6.16 | 6.44 | 5.95 | 6.42 | +9.74% | 481,659 | 304,776,499 |
| 2025-01-06 | 5.43 | 5.85 | 5.41 | 5.85 | +9.96% | 78,069 | 44,817,292 |
| 2025-01-03 | 5.52 | 5.54 | 5.28 | 5.32 | -3.27% | 76,273 | 41,106,373 |
| 2025-01-02 | 5.61 | 5.66 | 5.45 | 5.5 | -2.31% | 67,206 | 37,445,923 |
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：