股票概览
6.09
+2.7%
+0.16
5.95
开盘价
6.13
最高价
5.95
最低价
117,250
成交量
数据更新至: 2025-01-27
技术指标
5.92
MA5 (5日均线)
5.88
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 | 5.95 | 6.13 | 5.95 | 6.09 | +2.7% | 117,250 | 71,169,871 |
| 2025-01-24 | 5.89 | 5.96 | 5.85 | 5.93 | +0.51% | 79,707 | 47,076,776 |
| 2025-01-23 | 5.85 | 5.97 | 5.85 | 5.9 | +1.2% | 80,984 | 47,983,621 |
| 2025-01-22 | 5.85 | 5.86 | 5.8 | 5.83 | -0.68% | 36,422 | 21,197,573 |
| 2025-01-21 | 5.88 | 5.91 | 5.82 | 5.87 | 0% | 41,793 | 24,463,696 |
| 2025-01-20 | 5.88 | 5.91 | 5.82 | 5.87 | +0.34% | 51,035 | 29,993,808 |
| 2025-01-17 | 5.81 | 5.86 | 5.77 | 5.85 | +0.17% | 55,168 | 32,144,030 |
| 2025-01-16 | 5.87 | 5.92 | 5.8 | 5.84 | 0% | 63,238 | 37,038,726 |
| 2025-01-15 | 5.83 | 5.87 | 5.76 | 5.84 | +0.69% | 68,854 | 40,107,645 |
| 2025-01-14 | 5.69 | 5.81 | 5.67 | 5.8 | +2.29% | 96,390 | 55,349,444 |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.67 | -1.9% | 71,495 | 40,682,839 |
| 2025-01-10 | 5.85 | 5.87 | 5.77 | 5.78 | -1.03% | 59,972 | 34,867,398 |
| 2025-01-09 | 5.86 | 5.91 | 5.84 | 5.84 | -1.18% | 56,638 | 33,212,376 |
| 2025-01-08 | 5.97 | 5.98 | 5.8 | 5.91 | -0.67% | 106,529 | 62,725,712 |
| 2025-01-07 | 6.02 | 6.02 | 5.88 | 5.95 | -0.67% | 74,425 | 44,115,550 |
| 2025-01-06 | 5.97 | 6.04 | 5.88 | 5.99 | +0.34% | 87,386 | 52,077,595 |
| 2025-01-03 | 6.08 | 6.16 | 5.95 | 5.97 | -1.81% | 105,728 | 63,902,880 |
| 2025-01-02 | 6.27 | 6.32 | 6.02 | 6.08 | -3.03% | 140,605 | 86,952,646 |
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：