股票概览
5.99
+1.18%
+0.07
6.03
开盘价
6.13
最高价
5.99
最低价
271,803
成交量
数据更新至: 2025-01-27
技术指标
5.98
MA5 (5日均线)
6.09
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 | 6.03 | 6.13 | 5.99 | 5.99 | +1.18% | 271,803 | 164,172,789 |
| 2025-01-24 | 5.91 | 5.94 | 5.8 | 5.92 | +0.34% | 255,475 | 150,310,220 |
| 2025-01-23 | 6.04 | 6.12 | 5.89 | 5.9 | -1.17% | 309,370 | 185,820,418 |
| 2025-01-22 | 6.09 | 6.09 | 5.96 | 5.97 | -2.13% | 247,474 | 148,709,553 |
| 2025-01-21 | 6.14 | 6.23 | 6.07 | 6.1 | -0.65% | 294,999 | 181,173,879 |
| 2025-01-20 | 6.12 | 6.24 | 6.04 | 6.14 | -0.49% | 270,894 | 166,640,103 |
| 2025-01-17 | 6.21 | 6.25 | 6.14 | 6.17 | -1.28% | 194,895 | 120,570,459 |
| 2025-01-16 | 6.21 | 6.45 | 6.21 | 6.25 | -0.16% | 339,996 | 215,249,215 |
| 2025-01-15 | 6.23 | 6.42 | 6.13 | 6.26 | +0.48% | 377,442 | 235,990,525 |
| 2025-01-14 | 6.09 | 6.26 | 6.04 | 6.23 | +4.53% | 331,555 | 204,324,433 |
| 2025-01-13 | 5.85 | 5.97 | 5.71 | 5.96 | +0.51% | 299,996 | 176,207,181 |
| 2025-01-10 | 6.21 | 6.29 | 5.92 | 5.93 | -4.2% | 313,423 | 190,644,598 |
| 2025-01-09 | 6.21 | 6.29 | 6.17 | 6.19 | -1.43% | 225,309 | 140,163,011 |
| 2025-01-08 | 6.31 | 6.34 | 6.08 | 6.28 | -0.95% | 361,691 | 224,708,422 |
| 2025-01-07 | 6.22 | 6.39 | 6.18 | 6.34 | +2.09% | 297,413 | 187,244,068 |
| 2025-01-06 | 6.48 | 6.48 | 6.2 | 6.21 | -5.48% | 431,008 | 271,808,687 |
| 2025-01-03 | 7.12 | 7.13 | 6.54 | 6.57 | -7.85% | 558,301 | 378,027,247 |
| 2025-01-02 | 7.22 | 7.39 | 6.98 | 7.13 | -0.83% | 449,560 | 321,098,125 |
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：