股票概览
6.11
+0.33%
+0.02
6.1
开盘价
6.23
最高价
6.09
最低价
87,004
成交量
数据更新至: 2025-01-27
技术指标
6.00
MA5 (5日均线)
5.95
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 | 6.1 | 6.23 | 6.09 | 6.11 | +0.33% | 87,004 | 53,505,673 |
| 2025-01-24 | 5.92 | 6.09 | 5.85 | 6.09 | +2.53% | 93,788 | 56,319,329 |
| 2025-01-23 | 5.96 | 6.04 | 5.9 | 5.94 | +1.02% | 82,529 | 49,388,284 |
| 2025-01-22 | 5.94 | 5.96 | 5.85 | 5.88 | -1.34% | 74,264 | 43,803,054 |
| 2025-01-21 | 6.01 | 6.05 | 5.87 | 5.96 | -0.33% | 74,969 | 44,560,259 |
| 2025-01-20 | 6 | 6.07 | 5.91 | 5.98 | +1.18% | 85,506 | 51,250,936 |
| 2025-01-17 | 5.91 | 5.96 | 5.84 | 5.91 | -0.51% | 70,712 | 41,743,651 |
| 2025-01-16 | 5.95 | 6.08 | 5.87 | 5.94 | +0.85% | 95,433 | 56,992,675 |
| 2025-01-15 | 5.9 | 5.97 | 5.8 | 5.89 | +1.55% | 118,870 | 69,980,554 |
| 2025-01-14 | 5.52 | 5.8 | 5.48 | 5.8 | +6.03% | 120,960 | 68,805,717 |
| 2025-01-13 | 5.4 | 5.53 | 5.27 | 5.47 | -0.18% | 82,086 | 44,401,870 |
| 2025-01-10 | 5.79 | 5.81 | 5.46 | 5.48 | -5.19% | 127,074 | 71,658,643 |
| 2025-01-09 | 5.71 | 5.83 | 5.69 | 5.78 | +0.52% | 104,832 | 60,583,241 |
| 2025-01-08 | 5.72 | 5.84 | 5.59 | 5.75 | 0% | 111,828 | 64,073,033 |
| 2025-01-07 | 5.69 | 5.75 | 5.6 | 5.75 | +1.59% | 106,992 | 60,699,525 |
| 2025-01-06 | 5.7 | 5.72 | 5.43 | 5.66 | -1.05% | 120,905 | 67,955,918 |
| 2025-01-03 | 6.13 | 6.15 | 5.67 | 5.72 | -6.38% | 150,484 | 87,866,234 |
| 2025-01-02 | 6.19 | 6.3 | 6.02 | 6.11 | -0.65% | 120,961 | 74,848,816 |
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：