股票概览
5.91
+1.03%
+0.06
5.82
开盘价
5.95
最高价
5.78
最低价
35,347
成交量
数据更新至: 2025-01-27
技术指标
5.91
MA5 (5日均线)
5.89
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 | 5.82 | 5.95 | 5.78 | 5.91 | +1.03% | 35,347 | 20,755,014 |
| 2025-01-24 | 5.84 | 5.89 | 5.81 | 5.85 | -0.51% | 40,555 | 23,686,443 |
| 2025-01-23 | 5.99 | 6.02 | 5.81 | 5.88 | -1.51% | 75,247 | 44,668,950 |
| 2025-01-22 | 5.9 | 6.03 | 5.82 | 5.97 | +0.34% | 61,665 | 36,649,574 |
| 2025-01-21 | 5.88 | 6.01 | 5.88 | 5.95 | +0.34% | 40,228 | 23,946,140 |
| 2025-01-20 | 5.78 | 5.96 | 5.78 | 5.93 | +2.42% | 69,503 | 41,009,568 |
| 2025-01-17 | 5.87 | 5.89 | 5.7 | 5.79 | -1.36% | 39,395 | 22,764,507 |
| 2025-01-16 | 5.83 | 5.92 | 5.76 | 5.87 | +0.17% | 39,332 | 22,971,669 |
| 2025-01-15 | 5.85 | 5.95 | 5.7 | 5.86 | -1.18% | 51,737 | 30,130,814 |
| 2025-01-14 | 5.91 | 5.95 | 5.82 | 5.93 | 0% | 60,957 | 36,018,327 |
| 2025-01-13 | 5.62 | 6.04 | 5.53 | 5.93 | +6.27% | 90,235 | 52,710,561 |
| 2025-01-10 | 5.69 | 5.75 | 5.58 | 5.58 | -2.11% | 44,858 | 25,351,102 |
| 2025-01-09 | 5.81 | 5.81 | 5.7 | 5.7 | -1.89% | 40,336 | 23,129,542 |
| 2025-01-08 | 5.83 | 5.86 | 5.75 | 5.81 | 0% | 41,662 | 24,120,627 |
| 2025-01-07 | 5.8 | 5.85 | 5.71 | 5.81 | -0.17% | 41,158 | 23,826,187 |
| 2025-01-06 | 5.8 | 5.96 | 5.7 | 5.82 | +0.52% | 56,497 | 33,120,364 |
| 2025-01-03 | 6.09 | 6.12 | 5.75 | 5.79 | -4.3% | 96,925 | 56,575,430 |
| 2025-01-02 | 6.02 | 6.18 | 5.93 | 6.05 | +0.17% | 102,742 | 62,451,472 |
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：