股票概览
5.98
-0.99%
-0.06
6.1
开盘价
6.19
最高价
5.98
最低价
78,672
成交量
数据更新至: 2025-01-27
技术指标
6.02
MA5 (5日均线)
6.10
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 | 6.1 | 6.19 | 5.98 | 5.98 | -0.99% | 78,672 | 47,926,375 |
| 2025-01-24 | 5.98 | 6.07 | 5.93 | 6.04 | +1.17% | 78,451 | 47,132,916 |
| 2025-01-23 | 6.07 | 6.18 | 5.97 | 5.97 | -0.33% | 76,262 | 46,513,163 |
| 2025-01-22 | 6.12 | 6.12 | 5.96 | 5.99 | -2.12% | 61,616 | 37,135,735 |
| 2025-01-21 | 6.29 | 6.38 | 6.1 | 6.12 | -2.08% | 71,205 | 43,866,697 |
| 2025-01-20 | 6.23 | 6.29 | 6.08 | 6.25 | +1.79% | 78,489 | 48,910,677 |
| 2025-01-17 | 6.16 | 6.19 | 6.06 | 6.14 | -0.49% | 58,371 | 35,771,157 |
| 2025-01-16 | 6.19 | 6.27 | 6.08 | 6.17 | +0.49% | 75,599 | 46,718,108 |
| 2025-01-15 | 6.2 | 6.2 | 6.04 | 6.14 | -0.49% | 70,578 | 43,119,889 |
| 2025-01-14 | 5.93 | 6.18 | 5.92 | 6.17 | +4.93% | 98,695 | 59,964,585 |
| 2025-01-13 | 5.72 | 5.91 | 5.57 | 5.88 | +1.03% | 87,077 | 50,285,751 |
| 2025-01-10 | 6.11 | 6.16 | 5.8 | 5.82 | -4.9% | 109,099 | 65,168,632 |
| 2025-01-09 | 6.08 | 6.24 | 5.96 | 6.12 | +0.33% | 90,854 | 55,635,203 |
| 2025-01-08 | 6.13 | 6.27 | 5.98 | 6.1 | -0.81% | 110,773 | 67,926,760 |
| 2025-01-07 | 6.11 | 6.15 | 5.97 | 6.15 | +0.49% | 123,342 | 74,610,410 |
| 2025-01-06 | 6 | 6.23 | 5.88 | 6.12 | +2.34% | 157,739 | 96,650,267 |
| 2025-01-03 | 6.43 | 6.5 | 5.98 | 5.98 | -7.14% | 161,476 | 100,083,145 |
| 2025-01-02 | 6.43 | 6.64 | 6.36 | 6.44 | +0.31% | 122,299 | 79,557,980 |
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：