股票概览
6.5
-0.46%
-0.03
6.59
开盘价
6.65
最高价
6.46
最低价
18,801
成交量
数据更新至: 2025-01-27
技术指标
6.50
MA5 (5日均线)
6.54
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 | 6.59 | 6.65 | 6.46 | 6.5 | -0.46% | 18,801 | 12,329,468 |
| 2025-01-24 | 6.43 | 6.54 | 6.39 | 6.53 | +1.08% | 25,959 | 16,819,664 |
| 2025-01-23 | 6.47 | 6.57 | 6.45 | 6.46 | -0.31% | 25,354 | 16,520,601 |
| 2025-01-22 | 6.54 | 6.54 | 6.42 | 6.48 | -0.92% | 21,256 | 13,767,803 |
| 2025-01-21 | 6.67 | 6.67 | 6.5 | 6.54 | -1.51% | 21,471 | 14,067,392 |
| 2025-01-20 | 6.68 | 6.68 | 6.55 | 6.64 | +1.22% | 20,509 | 13,601,607 |
| 2025-01-17 | 6.58 | 6.62 | 6.49 | 6.56 | -0.3% | 20,721 | 13,578,635 |
| 2025-01-16 | 6.55 | 6.7 | 6.54 | 6.58 | +0.61% | 29,949 | 19,812,857 |
| 2025-01-15 | 6.6 | 6.66 | 6.52 | 6.54 | -1.06% | 28,458 | 18,640,220 |
| 2025-01-14 | 6.41 | 6.62 | 6.4 | 6.61 | +3.61% | 35,283 | 23,055,667 |
| 2025-01-13 | 6.23 | 6.39 | 6.13 | 6.38 | +1.59% | 23,739 | 14,925,839 |
| 2025-01-10 | 6.53 | 6.58 | 6.28 | 6.28 | -3.68% | 23,650 | 15,188,085 |
| 2025-01-09 | 6.47 | 6.57 | 6.45 | 6.52 | +0.46% | 21,769 | 14,195,176 |
| 2025-01-08 | 6.56 | 6.61 | 6.29 | 6.49 | -1.82% | 37,999 | 24,465,039 |
| 2025-01-07 | 6.48 | 6.61 | 6.42 | 6.61 | +1.85% | 29,144 | 19,009,189 |
| 2025-01-06 | 6.45 | 6.57 | 6.29 | 6.49 | +0.62% | 25,740 | 16,642,512 |
| 2025-01-03 | 6.73 | 6.76 | 6.4 | 6.45 | -3.87% | 37,606 | 24,797,190 |
| 2025-01-02 | 6.91 | 6.98 | 6.65 | 6.71 | -2.89% | 32,976 | 22,495,955 |
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：