股票概览
5.87
+0.34%
+0.02
5.93
开盘价
5.94
最高价
5.86
最低价
106,009
成交量
数据更新至: 2025-01-27
技术指标
5.85
MA5 (5日均线)
5.81
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 | 5.93 | 5.94 | 5.86 | 5.87 | +0.34% | 106,009 | 62,520,192 |
| 2025-01-24 | 5.83 | 5.86 | 5.74 | 5.85 | +0.17% | 109,907 | 63,888,408 |
| 2025-01-23 | 5.88 | 5.98 | 5.83 | 5.84 | 0% | 154,782 | 91,532,881 |
| 2025-01-22 | 5.83 | 5.94 | 5.8 | 5.84 | +0.17% | 166,167 | 97,665,418 |
| 2025-01-21 | 5.86 | 5.89 | 5.74 | 5.83 | -0.34% | 93,692 | 54,352,436 |
| 2025-01-20 | 5.8 | 5.9 | 5.77 | 5.85 | +1.39% | 125,470 | 73,296,567 |
| 2025-01-17 | 5.72 | 5.79 | 5.66 | 5.77 | +0.52% | 103,854 | 59,585,065 |
| 2025-01-16 | 5.75 | 5.85 | 5.68 | 5.74 | +0.53% | 138,213 | 79,693,714 |
| 2025-01-15 | 5.79 | 5.83 | 5.67 | 5.71 | -1.89% | 147,448 | 84,516,839 |
| 2025-01-14 | 5.57 | 5.82 | 5.56 | 5.82 | +4.68% | 181,101 | 103,321,255 |
| 2025-01-13 | 5.71 | 5.76 | 5.49 | 5.56 | -4.96% | 224,901 | 125,822,148 |
| 2025-01-10 | 6.11 | 6.18 | 5.8 | 5.85 | -4.26% | 287,216 | 171,075,503 |
| 2025-01-09 | 6.2 | 6.24 | 6.04 | 6.11 | -3.78% | 264,347 | 162,274,878 |
| 2025-01-08 | 6.2 | 6.55 | 6.14 | 6.35 | +1.6% | 369,590 | 235,859,690 |
| 2025-01-07 | 6.65 | 6.65 | 6.1 | 6.25 | -4.29% | 392,861 | 245,201,657 |
| 2025-01-06 | 6 | 6.53 | 5.92 | 6.53 | +9.93% | 479,478 | 298,190,401 |
| 2025-01-03 | 5.87 | 6.15 | 5.67 | 5.94 | +1.89% | 286,440 | 169,868,733 |
| 2025-01-02 | 5.99 | 6.07 | 5.75 | 5.83 | -2.83% | 254,412 | 150,332,196 |
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：