股票概览
5.98
-3.86%
-0.24
6.2
开盘价
6.26
最高价
5.98
最低价
966,472
成交量
数据更新至: 2025-01-27
技术指标
6.08
MA5 (5日均线)
6.08
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 | 6.2 | 6.26 | 5.98 | 5.98 | -3.86% | 966,472 | 587,717,583 |
| 2025-01-24 | 6.07 | 6.28 | 6.03 | 6.22 | +0.32% | 1,245,355 | 765,912,432 |
| 2025-01-23 | 6.06 | 6.57 | 6.06 | 6.2 | +3.85% | 2,244,350 | 1,431,039,646 |
| 2025-01-22 | 6 | 6.02 | 5.93 | 5.97 | -1% | 401,068 | 239,166,844 |
| 2025-01-21 | 6.18 | 6.21 | 5.99 | 6.03 | -1.63% | 662,143 | 401,274,096 |
| 2025-01-20 | 6.11 | 6.35 | 6.05 | 6.13 | +0.99% | 1,169,894 | 727,517,938 |
| 2025-01-17 | 6.04 | 6.1 | 5.98 | 6.07 | +0.5% | 422,773 | 255,736,846 |
| 2025-01-16 | 6.01 | 6.15 | 5.98 | 6.04 | +0.5% | 709,222 | 429,580,848 |
| 2025-01-15 | 5.98 | 6.11 | 5.86 | 6.01 | -2.75% | 1,271,452 | 761,298,743 |
| 2025-01-14 | 5.95 | 6.19 | 5.94 | 6.18 | +4.39% | 794,344 | 485,405,025 |
| 2025-01-13 | 5.81 | 5.92 | 5.74 | 5.92 | +0.68% | 414,491 | 242,918,277 |
| 2025-01-10 | 6.02 | 6.06 | 5.88 | 5.88 | -2.16% | 351,324 | 209,291,775 |
| 2025-01-09 | 6.02 | 6.1 | 6 | 6.01 | -0.66% | 329,593 | 199,226,413 |
| 2025-01-08 | 6.11 | 6.11 | 5.89 | 6.05 | -1.47% | 536,063 | 321,742,345 |
| 2025-01-07 | 6.03 | 6.15 | 6 | 6.14 | +1.82% | 493,034 | 298,914,097 |
| 2025-01-06 | 5.98 | 6.04 | 5.92 | 6.03 | +0.5% | 508,597 | 304,642,736 |
| 2025-01-03 | 6.2 | 6.23 | 6 | 6 | -3.07% | 726,954 | 442,662,721 |
| 2025-01-02 | 6.41 | 6.45 | 6.11 | 6.19 | -4.03% | 798,898 | 501,903,911 |
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：