股票概览
6.54
0%
0
6.48
开盘价
6.64
最高价
6.48
最低价
60,306
成交量
数据更新至: 2025-01-27
技术指标
6.55
MA5 (5日均线)
6.60
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 | 6.48 | 6.64 | 6.48 | 6.54 | 0% | 60,306 | 39,649,414 |
| 2025-01-24 | 6.52 | 6.55 | 6.44 | 6.54 | +0.31% | 45,201 | 29,382,274 |
| 2025-01-23 | 6.57 | 6.59 | 6.5 | 6.52 | 0% | 60,170 | 39,336,829 |
| 2025-01-22 | 6.6 | 6.67 | 6.5 | 6.52 | -1.51% | 45,081 | 29,530,325 |
| 2025-01-21 | 6.74 | 6.76 | 6.6 | 6.62 | -1.49% | 72,185 | 48,027,022 |
| 2025-01-20 | 6.79 | 6.81 | 6.69 | 6.72 | 0% | 44,660 | 30,126,122 |
| 2025-01-17 | 6.72 | 6.74 | 6.64 | 6.72 | -0.3% | 38,252 | 25,634,609 |
| 2025-01-16 | 6.57 | 6.76 | 6.56 | 6.74 | +2.9% | 79,583 | 53,017,297 |
| 2025-01-15 | 6.56 | 6.62 | 6.52 | 6.55 | +0.15% | 37,575 | 24,672,722 |
| 2025-01-14 | 6.44 | 6.56 | 6.41 | 6.54 | +1.87% | 62,379 | 40,669,084 |
| 2025-01-13 | 6.45 | 6.51 | 6.35 | 6.42 | -0.77% | 34,823 | 22,417,123 |
| 2025-01-10 | 6.63 | 6.63 | 6.46 | 6.47 | -2.27% | 42,447 | 27,737,094 |
| 2025-01-09 | 6.7 | 6.75 | 6.6 | 6.62 | -1.63% | 45,991 | 30,613,061 |
| 2025-01-08 | 6.64 | 6.75 | 6.51 | 6.73 | +1.05% | 72,959 | 48,344,176 |
| 2025-01-07 | 6.69 | 6.76 | 6.52 | 6.66 | -0.75% | 76,290 | 50,546,509 |
| 2025-01-06 | 6.67 | 6.8 | 6.46 | 6.71 | +0.6% | 70,134 | 46,642,241 |
| 2025-01-03 | 6.94 | 6.95 | 6.65 | 6.67 | -3.19% | 79,076 | 53,637,483 |
| 2025-01-02 | 6.98 | 7.1 | 6.83 | 6.89 | -1.71% | 84,698 | 59,153,700 |
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：