股票概览
6.31
-1.56%
-0.1
6.43
开盘价
6.65
最高价
6.31
最低价
162,240
成交量
数据更新至: 2025-01-27
技术指标
6.49
MA5 (5日均线)
6.52
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 | 6.43 | 6.65 | 6.31 | 6.31 | -1.56% | 162,240 | 103,921,171 |
| 2025-01-24 | 6.43 | 6.49 | 6.33 | 6.41 | -0.31% | 183,224 | 117,439,216 |
| 2025-01-23 | 6.81 | 6.88 | 6.43 | 6.43 | -4.03% | 365,609 | 241,691,851 |
| 2025-01-22 | 6.68 | 7.18 | 6.61 | 6.7 | +1.52% | 543,596 | 371,064,629 |
| 2025-01-21 | 6.62 | 6.69 | 6.42 | 6.6 | +0.3% | 218,961 | 143,481,268 |
| 2025-01-20 | 6.71 | 6.77 | 6.58 | 6.58 | -0.15% | 229,434 | 152,448,826 |
| 2025-01-17 | 6.81 | 6.83 | 6.49 | 6.59 | -2.08% | 291,111 | 192,378,515 |
| 2025-01-16 | 6.59 | 6.78 | 6.49 | 6.73 | +2.75% | 336,372 | 223,255,648 |
| 2025-01-15 | 6.42 | 6.7 | 6.35 | 6.55 | +3.8% | 465,033 | 305,249,022 |
| 2025-01-14 | 5.68 | 6.31 | 5.67 | 6.31 | +9.93% | 238,730 | 144,665,910 |
| 2025-01-13 | 6.04 | 6.07 | 5.66 | 5.74 | -7.57% | 284,457 | 164,834,929 |
| 2025-01-10 | 6.33 | 6.54 | 6.21 | 6.21 | -1.43% | 207,192 | 132,583,124 |
| 2025-01-09 | 6.17 | 6.42 | 6.16 | 6.3 | +0.32% | 132,054 | 83,005,891 |
| 2025-01-08 | 6.6 | 6.6 | 6.13 | 6.28 | -5.42% | 281,527 | 178,233,617 |
| 2025-01-07 | 6.46 | 6.65 | 6.35 | 6.64 | +3.43% | 256,819 | 167,561,091 |
| 2025-01-06 | 6.35 | 6.7 | 6.25 | 6.42 | -0.47% | 234,446 | 150,463,146 |
| 2025-01-03 | 6.94 | 6.94 | 6.31 | 6.45 | -7.06% | 349,730 | 231,223,348 |
| 2025-01-02 | 6.71 | 7.14 | 6.63 | 6.94 | +2.66% | 409,633 | 282,926,855 |
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：