股票概览
6.01
0%
0
6.04
开盘价
6.1
最高价
6
最低价
40,016
成交量
数据更新至: 2025-01-27
技术指标
5.99
MA5 (5日均线)
5.98
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 | 6.04 | 6.1 | 6 | 6.01 | 0% | 40,016 | 24,178,183 |
| 2025-01-24 | 5.98 | 6.03 | 5.93 | 6.01 | +0.5% | 33,219 | 19,890,094 |
| 2025-01-23 | 6.08 | 6.11 | 5.98 | 5.98 | +0.67% | 43,655 | 26,383,947 |
| 2025-01-22 | 6.05 | 6.05 | 5.93 | 5.94 | -1.33% | 38,232 | 22,787,656 |
| 2025-01-21 | 6.06 | 6.12 | 5.98 | 6.02 | -0.99% | 33,845 | 20,366,875 |
| 2025-01-20 | 6.05 | 6.12 | 6.03 | 6.08 | +1.16% | 38,415 | 23,357,344 |
| 2025-01-17 | 5.97 | 6.05 | 5.93 | 6.01 | +0.5% | 42,815 | 25,642,512 |
| 2025-01-16 | 5.87 | 6.05 | 5.87 | 5.98 | +1.7% | 53,335 | 31,860,621 |
| 2025-01-15 | 5.93 | 5.95 | 5.86 | 5.88 | -0.68% | 26,770 | 15,796,892 |
| 2025-01-14 | 5.77 | 5.93 | 5.72 | 5.92 | +3.5% | 63,253 | 37,057,217 |
| 2025-01-13 | 5.72 | 5.78 | 5.65 | 5.72 | -0.69% | 54,945 | 31,390,785 |
| 2025-01-10 | 5.89 | 5.9 | 5.76 | 5.76 | -2.21% | 41,003 | 23,949,869 |
| 2025-01-09 | 5.89 | 5.94 | 5.85 | 5.89 | 0% | 42,664 | 25,169,486 |
| 2025-01-08 | 5.91 | 5.97 | 5.72 | 5.89 | -0.34% | 69,889 | 40,955,363 |
| 2025-01-07 | 5.88 | 5.92 | 5.8 | 5.91 | +0.51% | 53,162 | 31,161,353 |
| 2025-01-06 | 5.9 | 5.98 | 5.77 | 5.88 | 0% | 47,541 | 27,987,595 |
| 2025-01-03 | 6.04 | 6.06 | 5.85 | 5.88 | -2.33% | 65,579 | 39,183,580 |
| 2025-01-02 | 6.16 | 6.22 | 5.97 | 6.02 | -2.27% | 73,340 | 44,732,230 |
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：