股票概览
6
+1.18%
+0.07
5.96
开盘价
6.03
最高价
5.93
最低价
313,654
成交量
数据更新至: 2025-01-27
技术指标
5.88
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 | 5.96 | 6.03 | 5.93 | 6 | +1.18% | 313,654 | 187,678,023 |
| 2025-01-24 | 5.82 | 5.93 | 5.82 | 5.93 | +1.54% | 244,162 | 143,975,778 |
| 2025-01-23 | 5.87 | 5.92 | 5.82 | 5.84 | +0.34% | 285,842 | 167,845,542 |
| 2025-01-22 | 5.81 | 5.83 | 5.77 | 5.82 | 0% | 155,771 | 90,371,030 |
| 2025-01-21 | 5.91 | 5.93 | 5.77 | 5.82 | -1.19% | 231,505 | 134,727,144 |
| 2025-01-20 | 5.9 | 5.96 | 5.88 | 5.89 | +0.17% | 284,465 | 168,373,155 |
| 2025-01-17 | 5.82 | 5.91 | 5.77 | 5.88 | +1.03% | 320,833 | 187,833,343 |
| 2025-01-16 | 5.8 | 5.87 | 5.79 | 5.82 | +0.69% | 266,794 | 155,686,312 |
| 2025-01-15 | 5.83 | 5.84 | 5.77 | 5.78 | -0.86% | 296,359 | 171,737,220 |
| 2025-01-14 | 5.7 | 5.85 | 5.67 | 5.83 | +2.64% | 349,204 | 201,697,312 |
| 2025-01-13 | 5.75 | 5.79 | 5.65 | 5.68 | -1.56% | 407,912 | 233,001,897 |
| 2025-01-10 | 5.81 | 5.84 | 5.76 | 5.77 | -0.69% | 265,818 | 154,045,780 |
| 2025-01-09 | 5.95 | 5.95 | 5.8 | 5.81 | -2.35% | 433,159 | 253,709,206 |
| 2025-01-08 | 5.97 | 5.99 | 5.87 | 5.95 | -0.34% | 351,890 | 208,613,703 |
| 2025-01-07 | 5.99 | 6.04 | 5.89 | 5.97 | -0.5% | 330,476 | 196,603,509 |
| 2025-01-06 | 5.97 | 6.03 | 5.92 | 6 | +0.67% | 359,349 | 214,760,645 |
| 2025-01-03 | 6.05 | 6.12 | 5.93 | 5.96 | -0.83% | 386,775 | 233,091,007 |
| 2025-01-02 | 6.19 | 6.22 | 5.97 | 6.01 | -2.75% | 434,206 | 265,255,687 |
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：