股票概览
6.04
+3.25%
+0.19
5.86
开盘价
6.14
最高价
5.83
最低价
66,605
成交量
数据更新至: 2025-01-27
技术指标
5.82
MA5 (5日均线)
5.86
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 | 5.86 | 6.14 | 5.83 | 6.04 | +3.25% | 66,605 | 40,385,442 |
| 2025-01-24 | 5.72 | 5.93 | 5.69 | 5.85 | +2.09% | 52,626 | 30,562,267 |
| 2025-01-23 | 5.78 | 5.83 | 5.72 | 5.73 | -0.17% | 28,635 | 16,548,663 |
| 2025-01-22 | 5.79 | 5.88 | 5.71 | 5.74 | -0.35% | 31,693 | 18,393,590 |
| 2025-01-21 | 5.82 | 5.89 | 5.65 | 5.76 | -0.86% | 40,981 | 23,697,118 |
| 2025-01-20 | 5.88 | 5.88 | 5.73 | 5.81 | -1.36% | 38,886 | 22,573,436 |
| 2025-01-17 | 5.85 | 5.99 | 5.78 | 5.89 | +1.03% | 59,514 | 34,938,031 |
| 2025-01-16 | 5.97 | 5.99 | 5.79 | 5.83 | -2.02% | 64,501 | 37,833,770 |
| 2025-01-15 | 5.9 | 6.05 | 5.87 | 5.95 | -0.67% | 73,827 | 44,048,418 |
| 2025-01-14 | 5.83 | 6.01 | 5.76 | 5.99 | +4.72% | 116,265 | 69,014,004 |
| 2025-01-13 | 5.4 | 5.72 | 5.4 | 5.72 | +4.95% | 94,320 | 53,387,445 |
| 2025-01-10 | 5.35 | 5.53 | 5.28 | 5.45 | +1.87% | 58,630 | 31,808,992 |
| 2025-01-09 | 5.25 | 5.48 | 5.25 | 5.35 | +0.75% | 45,971 | 24,623,509 |
| 2025-01-08 | 5.23 | 5.32 | 5 | 5.31 | +1.72% | 71,232 | 36,532,861 |
| 2025-01-07 | 5.19 | 5.25 | 5 | 5.22 | +0.97% | 51,018 | 26,250,303 |
| 2025-01-06 | 5.46 | 5.46 | 5.17 | 5.17 | -4.96% | 55,576 | 29,067,793 |
| 2025-01-03 | 5.56 | 5.62 | 5.44 | 5.44 | -3.37% | 42,556 | 23,383,437 |
| 2025-01-02 | 5.47 | 5.77 | 5.43 | 5.63 | +2.18% | 77,728 | 43,690,404 |
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：