股票概览
5.96
0%
0
6.01
开盘价
6.18
最高价
5.93
最低价
92,082
成交量
数据更新至: 2025-01-27
技术指标
5.98
MA5 (5日均线)
6.06
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 | 6.01 | 6.18 | 5.93 | 5.96 | 0% | 92,082 | 55,636,800 |
| 2025-01-24 | 5.92 | 5.99 | 5.83 | 5.96 | +0.68% | 90,277 | 53,562,707 |
| 2025-01-23 | 6.1 | 6.13 | 5.91 | 5.92 | -1% | 123,407 | 73,922,555 |
| 2025-01-22 | 6.2 | 6.27 | 5.98 | 5.98 | -1.97% | 143,279 | 87,409,238 |
| 2025-01-21 | 6.3 | 6.35 | 6 | 6.1 | -3.48% | 198,768 | 121,735,344 |
| 2025-01-20 | 6.5 | 6.56 | 6.26 | 6.32 | -1.71% | 218,504 | 140,213,220 |
| 2025-01-17 | 6.42 | 6.69 | 6.07 | 6.43 | +2.72% | 358,928 | 229,795,630 |
| 2025-01-16 | 5.78 | 6.26 | 5.78 | 6.26 | +10.02% | 89,495 | 55,384,735 |
| 2025-01-15 | 5.85 | 5.98 | 5.59 | 5.69 | -4.21% | 206,503 | 118,808,902 |
| 2025-01-14 | 5.75 | 5.95 | 5.66 | 5.94 | +3.85% | 207,238 | 120,667,640 |
| 2025-01-13 | 6.12 | 6.12 | 5.72 | 5.72 | -9.92% | 222,827 | 130,666,022 |
| 2025-01-10 | 6.79 | 6.98 | 6.35 | 6.35 | -6.2% | 197,963 | 133,147,406 |
| 2025-01-09 | 6.72 | 7.1 | 6.5 | 6.77 | +0.89% | 282,810 | 190,684,653 |
| 2025-01-08 | 6.71 | 6.78 | 6.4 | 6.71 | -1.32% | 239,560 | 157,784,634 |
| 2025-01-07 | 6.65 | 7.15 | 6.6 | 6.8 | -0.58% | 265,525 | 181,333,517 |
| 2025-01-06 | 6.48 | 7.35 | 6.3 | 6.84 | -2.15% | 331,539 | 219,980,432 |
| 2025-01-03 | 6.71 | 7.32 | 6.33 | 6.99 | +3.25% | 482,506 | 326,592,748 |
| 2025-01-02 | 6.19 | 6.77 | 6.19 | 6.77 | +10.08% | 213,172 | 141,581,431 |
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：