股票概览
6.44
+0.47%
+0.03
6.44
开盘价
6.55
最高价
6.42
最低价
33,244
成交量
数据更新至: 2025-01-27
技术指标
6.36
MA5 (5日均线)
6.39
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 | 6.44 | 6.55 | 6.42 | 6.44 | +0.47% | 33,244 | 21,556,919 |
| 2025-01-24 | 6.38 | 6.54 | 6.27 | 6.41 | -0.16% | 40,361 | 25,647,611 |
| 2025-01-23 | 6.34 | 6.5 | 6.3 | 6.42 | +2.72% | 50,847 | 32,648,522 |
| 2025-01-22 | 6.25 | 6.53 | 6.17 | 6.25 | -0.16% | 46,145 | 29,284,319 |
| 2025-01-21 | 6.44 | 6.49 | 6.23 | 6.26 | -2.8% | 44,103 | 27,814,027 |
| 2025-01-20 | 6.25 | 6.51 | 6.17 | 6.44 | +0.78% | 48,579 | 30,908,712 |
| 2025-01-17 | 6.45 | 6.54 | 6.36 | 6.39 | -0.93% | 22,655 | 14,525,225 |
| 2025-01-16 | 6.44 | 6.54 | 6.39 | 6.45 | +0.78% | 28,691 | 18,550,781 |
| 2025-01-15 | 6.4 | 6.43 | 6.34 | 6.4 | 0% | 23,226 | 14,833,081 |
| 2025-01-14 | 6.1 | 6.41 | 6.08 | 6.4 | +5.61% | 46,399 | 29,079,988 |
| 2025-01-13 | 6 | 6.09 | 5.85 | 6.06 | +0.83% | 26,958 | 16,162,051 |
| 2025-01-10 | 6.15 | 6.22 | 6.01 | 6.01 | -2.59% | 30,367 | 18,592,672 |
| 2025-01-09 | 6.15 | 6.26 | 6.08 | 6.17 | 0% | 23,168 | 14,290,230 |
| 2025-01-08 | 6.12 | 6.22 | 5.98 | 6.17 | +0.16% | 31,105 | 19,023,481 |
| 2025-01-07 | 6.02 | 6.16 | 5.99 | 6.16 | +1.65% | 28,184 | 17,145,649 |
| 2025-01-06 | 6.03 | 6.08 | 5.75 | 6.06 | +0.5% | 36,829 | 22,006,276 |
| 2025-01-03 | 6.47 | 6.47 | 5.99 | 6.03 | -5.19% | 57,140 | 35,124,633 |
| 2025-01-02 | 6.44 | 6.61 | 6.3 | 6.36 | -1.09% | 48,230 | 31,145,989 |
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：