股票概览
5.88
-2.81%
-0.17
6.07
开盘价
6.13
最高价
5.88
最低价
97,877
成交量
数据更新至: 2025-01-27
技术指标
5.99
MA5 (5日均线)
5.99
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 | 6.07 | 6.13 | 5.88 | 5.88 | -2.81% | 97,877 | 58,764,362 |
| 2025-01-24 | 6.04 | 6.07 | 5.94 | 6.05 | +1.34% | 118,310 | 71,146,739 |
| 2025-01-23 | 6.12 | 6.27 | 5.97 | 5.97 | -1.16% | 187,449 | 114,769,582 |
| 2025-01-22 | 5.92 | 6.13 | 5.9 | 6.04 | +0.5% | 153,014 | 91,738,452 |
| 2025-01-21 | 6.09 | 6.18 | 5.98 | 6.01 | -1.15% | 165,482 | 100,027,767 |
| 2025-01-20 | 5.98 | 6.18 | 5.94 | 6.08 | +2.53% | 174,751 | 105,926,596 |
| 2025-01-17 | 5.95 | 6.02 | 5.92 | 5.93 | -1.17% | 94,649 | 56,504,889 |
| 2025-01-16 | 5.97 | 6.04 | 5.87 | 6 | +1.35% | 111,133 | 66,359,090 |
| 2025-01-15 | 5.98 | 6.02 | 5.88 | 5.92 | -1.17% | 100,340 | 59,638,691 |
| 2025-01-14 | 5.7 | 6 | 5.66 | 5.99 | +5.83% | 132,498 | 78,167,344 |
| 2025-01-13 | 5.52 | 5.73 | 5.41 | 5.66 | +1.43% | 81,053 | 45,283,131 |
| 2025-01-10 | 5.72 | 5.82 | 5.57 | 5.58 | -3.46% | 82,359 | 46,969,296 |
| 2025-01-09 | 5.7 | 5.82 | 5.68 | 5.78 | +0.87% | 81,217 | 46,834,145 |
| 2025-01-08 | 5.86 | 5.9 | 5.53 | 5.73 | -2.22% | 134,032 | 76,288,862 |
| 2025-01-07 | 5.53 | 5.96 | 5.46 | 5.86 | +5.97% | 141,839 | 81,043,825 |
| 2025-01-06 | 5.5 | 5.58 | 5.29 | 5.53 | +0.73% | 100,608 | 55,267,760 |
| 2025-01-03 | 5.82 | 5.88 | 5.48 | 5.49 | -5.51% | 109,100 | 61,546,071 |
| 2025-01-02 | 6.01 | 6.03 | 5.64 | 5.81 | -3.17% | 118,083 | 69,650,655 |
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：