股票概览
5.94
-1.82%
-0.11
6.3
开盘价
6.3
最高价
5.91
最低价
30,450
成交量
数据更新至: 2025-01-27
技术指标
6.02
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 | 6.3 | 6.3 | 5.91 | 5.94 | -1.82% | 30,450 | 18,478,197 |
| 2025-01-24 | 5.99 | 6.1 | 5.96 | 6.05 | +0.67% | 39,115 | 23,584,145 |
| 2025-01-23 | 6.15 | 6.22 | 6 | 6.01 | -0.83% | 46,176 | 28,236,043 |
| 2025-01-22 | 6.02 | 6.15 | 5.96 | 6.06 | +0.17% | 41,106 | 24,963,902 |
| 2025-01-21 | 6.28 | 6.3 | 5.94 | 6.05 | -2.26% | 39,994 | 24,346,074 |
| 2025-01-20 | 6.1 | 6.27 | 6.09 | 6.19 | +2.15% | 52,174 | 32,302,052 |
| 2025-01-17 | 6.13 | 6.16 | 6.02 | 6.06 | -1.14% | 29,917 | 18,152,649 |
| 2025-01-16 | 6.05 | 6.21 | 6.04 | 6.13 | +2% | 36,395 | 22,308,225 |
| 2025-01-15 | 6.18 | 6.24 | 6 | 6.01 | -1.15% | 37,405 | 22,647,709 |
| 2025-01-14 | 5.79 | 6.09 | 5.79 | 6.08 | +5.92% | 48,051 | 28,827,719 |
| 2025-01-13 | 5.68 | 5.78 | 5.4 | 5.74 | +0.17% | 47,772 | 26,875,924 |
| 2025-01-10 | 5.94 | 6.05 | 5.73 | 5.73 | -3.54% | 42,282 | 24,814,120 |
| 2025-01-09 | 5.97 | 6.07 | 5.91 | 5.94 | +0.34% | 34,963 | 20,925,530 |
| 2025-01-08 | 5.94 | 5.99 | 5.71 | 5.92 | -0.34% | 43,676 | 25,654,534 |
| 2025-01-07 | 5.72 | 5.94 | 5.64 | 5.94 | +3.66% | 37,624 | 22,086,062 |
| 2025-01-06 | 5.9 | 5.91 | 5.6 | 5.73 | -2.72% | 54,748 | 31,459,126 |
| 2025-01-03 | 6.23 | 6.3 | 5.81 | 5.89 | -5.31% | 65,941 | 39,684,890 |
| 2025-01-02 | 6.29 | 6.48 | 6.14 | 6.22 | -1.11% | 48,202 | 30,468,172 |
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：