股票概览
5.81
-0.85%
-0.05
5.88
开盘价
5.95
最高价
5.81
最低价
50,161
成交量
数据更新至: 2025-01-27
技术指标
5.82
MA5 (5日均线)
5.83
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 | 5.88 | 5.95 | 5.81 | 5.81 | -0.85% | 50,161 | 29,548,311 |
| 2025-01-24 | 5.8 | 5.88 | 5.74 | 5.86 | +0.34% | 64,706 | 37,572,283 |
| 2025-01-23 | 5.8 | 5.92 | 5.76 | 5.84 | +2.28% | 83,568 | 49,043,166 |
| 2025-01-22 | 5.84 | 5.84 | 5.69 | 5.71 | -2.73% | 58,315 | 33,466,510 |
| 2025-01-21 | 5.96 | 5.98 | 5.83 | 5.87 | -1.01% | 48,423 | 28,465,863 |
| 2025-01-20 | 5.9 | 5.96 | 5.82 | 5.93 | +1.72% | 60,582 | 35,803,011 |
| 2025-01-17 | 5.88 | 5.96 | 5.79 | 5.83 | -1.69% | 89,105 | 52,032,838 |
| 2025-01-16 | 5.75 | 6.03 | 5.75 | 5.93 | +3.31% | 150,162 | 89,116,136 |
| 2025-01-15 | 5.83 | 5.83 | 5.72 | 5.74 | -1.37% | 65,582 | 37,782,566 |
| 2025-01-14 | 5.59 | 5.83 | 5.59 | 5.82 | +4.11% | 117,890 | 67,548,291 |
| 2025-01-13 | 5.47 | 5.61 | 5.35 | 5.59 | +1.27% | 73,690 | 40,463,241 |
| 2025-01-10 | 5.8 | 5.8 | 5.51 | 5.52 | -4.5% | 82,949 | 46,770,702 |
| 2025-01-09 | 5.82 | 5.91 | 5.78 | 5.78 | -1.53% | 72,149 | 42,077,378 |
| 2025-01-08 | 5.8 | 5.93 | 5.62 | 5.87 | +1.38% | 99,566 | 57,745,353 |
| 2025-01-07 | 5.7 | 5.82 | 5.63 | 5.79 | +0.7% | 93,183 | 53,381,734 |
| 2025-01-06 | 5.78 | 5.97 | 5.65 | 5.75 | -4.49% | 161,559 | 93,695,317 |
| 2025-01-03 | 6.3 | 6.56 | 6.01 | 6.02 | -1.31% | 246,680 | 155,711,588 |
| 2025-01-02 | 6.15 | 6.29 | 6.03 | 6.1 | -0.81% | 70,141 | 43,308,143 |
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：