股票概览
5.95
-0.34%
-0.02
6
开盘价
6.14
最高价
5.95
最低价
319,363
成交量
数据更新至: 2025-01-27
技术指标
5.99
MA5 (5日均线)
6.02
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 | 6.14 | 5.95 | 5.95 | -0.34% | 319,363 | 192,762,549 |
| 2025-01-24 | 5.94 | 6.01 | 5.9 | 5.97 | +0.51% | 243,721 | 145,404,885 |
| 2025-01-23 | 6.12 | 6.24 | 5.93 | 5.94 | -1.98% | 467,778 | 285,456,582 |
| 2025-01-22 | 6.05 | 6.13 | 5.98 | 6.06 | +0.17% | 301,539 | 182,408,715 |
| 2025-01-21 | 6.17 | 6.21 | 6.03 | 6.05 | -1.31% | 357,065 | 217,919,731 |
| 2025-01-20 | 6.04 | 6.24 | 5.92 | 6.13 | +1.49% | 492,592 | 301,025,503 |
| 2025-01-17 | 6.02 | 6.1 | 5.94 | 6.04 | -0.17% | 367,440 | 221,230,277 |
| 2025-01-16 | 5.95 | 6.12 | 5.95 | 6.05 | +1.68% | 412,819 | 249,749,039 |
| 2025-01-15 | 6.05 | 6.05 | 5.89 | 5.95 | -1.98% | 376,568 | 224,487,494 |
| 2025-01-14 | 5.92 | 6.07 | 5.87 | 6.07 | +3.41% | 501,328 | 300,765,301 |
| 2025-01-13 | 5.8 | 5.91 | 5.68 | 5.87 | -1.84% | 373,642 | 216,920,955 |
| 2025-01-10 | 6.22 | 6.25 | 5.98 | 5.98 | -3.39% | 438,836 | 266,313,409 |
| 2025-01-09 | 6.34 | 6.34 | 6.16 | 6.19 | -2.83% | 534,310 | 333,093,929 |
| 2025-01-08 | 6.22 | 6.55 | 6.16 | 6.37 | +1.92% | 958,137 | 613,831,546 |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.25 | +6.29% | 822,024 | 507,220,510 |
| 2025-01-06 | 6.14 | 6.17 | 5.8 | 5.88 | -3.92% | 490,492 | 292,771,457 |
| 2025-01-03 | 6.46 | 6.5 | 6.11 | 6.12 | -5.41% | 516,012 | 322,414,136 |
| 2025-01-02 | 6.46 | 6.67 | 6.4 | 6.47 | +0.15% | 639,119 | 418,089,361 |
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：