股票概览
5.93
-5.87%
-0.37
6.47
开盘价
6.5
最高价
5.93
最低价
1,963,774
成交量
数据更新至: 2025-01-27
技术指标
6.41
MA5 (5日均线)
6.31
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 | 6.47 | 6.5 | 5.93 | 5.93 | -5.87% | 1,963,774 | 1,197,391,398 |
| 2025-01-24 | 5.87 | 6.49 | 5.74 | 6.3 | -3.82% | 3,907,699 | 2,343,786,569 |
| 2025-01-23 | 6.83 | 6.97 | 6.55 | 6.55 | -2.38% | 2,728,809 | 1,842,898,250 |
| 2025-01-22 | 6.48 | 6.84 | 6.35 | 6.71 | +2.13% | 2,912,054 | 1,925,968,719 |
| 2025-01-21 | 6.21 | 6.6 | 6.19 | 6.57 | +6.66% | 3,134,485 | 2,017,817,991 |
| 2025-01-20 | 6.16 | 6.26 | 6.07 | 6.16 | +1.15% | 1,250,042 | 771,822,239 |
| 2025-01-17 | 6.15 | 6.24 | 6.07 | 6.09 | -1.62% | 1,312,174 | 805,159,183 |
| 2025-01-16 | 6.31 | 6.47 | 6.14 | 6.19 | -1.12% | 1,649,243 | 1,035,112,042 |
| 2025-01-15 | 6.37 | 6.38 | 6.18 | 6.26 | -1.88% | 1,701,316 | 1,065,128,061 |
| 2025-01-14 | 5.87 | 6.39 | 5.82 | 6.38 | +10.38% | 2,270,861 | 1,398,489,272 |
| 2025-01-13 | 5.67 | 5.89 | 5.55 | 5.78 | -0.86% | 1,359,495 | 778,814,899 |
| 2025-01-10 | 6.02 | 6.24 | 5.82 | 5.83 | -3.64% | 2,146,755 | 1,303,691,167 |
| 2025-01-09 | 5.86 | 6.15 | 5.85 | 6.05 | +2.37% | 1,970,227 | 1,189,190,145 |
| 2025-01-08 | 5.93 | 6 | 5.64 | 5.91 | -1.5% | 1,940,837 | 1,133,851,320 |
| 2025-01-07 | 5.74 | 6.02 | 5.74 | 6 | +5.08% | 1,766,633 | 1,039,043,831 |
| 2025-01-06 | 5.92 | 5.98 | 5.64 | 5.71 | -4.19% | 1,672,270 | 967,671,473 |
| 2025-01-03 | 6.35 | 6.42 | 5.92 | 5.96 | -5.25% | 1,952,946 | 1,193,384,431 |
| 2025-01-02 | 6.41 | 6.57 | 6.21 | 6.29 | -2.33% | 1,848,331 | 1,180,648,744 |
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：