股票概览
5.98
+0.84%
+0.05
5.97
开盘价
6.09
最高价
5.95
最低价
64,529
成交量
数据更新至: 2025-01-27
技术指标
5.96
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 | 5.97 | 6.09 | 5.95 | 5.98 | +0.84% | 64,529 | 38,928,562 |
| 2025-01-24 | 5.92 | 5.96 | 5.86 | 5.93 | -0.17% | 47,134 | 27,846,169 |
| 2025-01-23 | 5.97 | 6.04 | 5.94 | 5.94 | +0.17% | 40,510 | 24,282,903 |
| 2025-01-22 | 5.97 | 6 | 5.9 | 5.93 | -1.17% | 37,521 | 22,269,321 |
| 2025-01-21 | 6.09 | 6.1 | 5.96 | 6 | -0.99% | 54,124 | 32,503,956 |
| 2025-01-20 | 5.93 | 6.11 | 5.93 | 6.06 | +2.19% | 74,914 | 45,167,792 |
| 2025-01-17 | 5.92 | 5.95 | 5.85 | 5.93 | -0.17% | 40,181 | 23,745,287 |
| 2025-01-16 | 5.88 | 5.99 | 5.88 | 5.94 | +1.02% | 63,299 | 37,612,677 |
| 2025-01-15 | 5.92 | 5.93 | 5.84 | 5.88 | -0.68% | 56,685 | 33,362,610 |
| 2025-01-14 | 5.77 | 5.93 | 5.77 | 5.92 | +2.78% | 65,686 | 38,535,369 |
| 2025-01-13 | 5.72 | 5.77 | 5.59 | 5.76 | +0.17% | 51,428 | 29,310,805 |
| 2025-01-10 | 5.94 | 5.96 | 5.74 | 5.75 | -3.36% | 77,622 | 45,322,213 |
| 2025-01-09 | 6 | 6.04 | 5.89 | 5.95 | -1.33% | 71,926 | 42,945,318 |
| 2025-01-08 | 6.03 | 6.15 | 5.91 | 6.03 | -0.33% | 88,905 | 53,809,573 |
| 2025-01-07 | 6.12 | 6.13 | 5.9 | 6.05 | -1.63% | 105,702 | 63,436,496 |
| 2025-01-06 | 5.99 | 6.24 | 5.84 | 6.15 | +4.24% | 149,346 | 90,902,258 |
| 2025-01-03 | 6.06 | 6.12 | 5.88 | 5.9 | -2.32% | 81,384 | 48,882,113 |
| 2025-01-02 | 6.16 | 6.23 | 6 | 6.04 | -1.47% | 81,747 | 50,167,168 |
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：