股票概览
5.81
-2.84%
-0.17
5.95
开盘价
6.06
最高价
5.77
最低价
209,736
成交量
数据更新至: 2025-01-27
技术指标
6.13
MA5 (5日均线)
6.46
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 | 5.95 | 6.06 | 5.77 | 5.81 | -2.84% | 209,736 | 122,710,932 |
| 2025-01-24 | 5.76 | 6 | 5.71 | 5.98 | -3.24% | 459,523 | 268,531,127 |
| 2025-01-23 | 6.34 | 6.47 | 6.17 | 6.18 | -0.96% | 211,689 | 133,778,072 |
| 2025-01-22 | 6.35 | 6.42 | 6.24 | 6.24 | -2.8% | 203,944 | 128,551,719 |
| 2025-01-21 | 6.64 | 6.66 | 6.28 | 6.42 | -2.13% | 284,389 | 182,435,524 |
| 2025-01-20 | 6.71 | 6.77 | 6.51 | 6.56 | -1.8% | 302,956 | 200,275,987 |
| 2025-01-17 | 6.9 | 6.9 | 6.64 | 6.68 | -3.75% | 409,441 | 274,267,944 |
| 2025-01-16 | 6.95 | 7.29 | 6.83 | 6.94 | +3.12% | 571,787 | 401,472,061 |
| 2025-01-15 | 6.91 | 6.93 | 6.69 | 6.73 | -4.67% | 510,353 | 345,730,657 |
| 2025-01-14 | 6.8 | 7.07 | 6.71 | 7.06 | +3.07% | 640,407 | 444,745,706 |
| 2025-01-13 | 6.48 | 6.94 | 6.48 | 6.85 | +5.55% | 502,141 | 338,411,047 |
| 2025-01-10 | 6.67 | 6.8 | 6.47 | 6.49 | -2.11% | 411,090 | 273,981,137 |
| 2025-01-09 | 6.48 | 6.84 | 6.38 | 6.63 | -1.04% | 460,706 | 303,750,705 |
| 2025-01-08 | 6.3 | 6.83 | 6.3 | 6.7 | +5.68% | 672,857 | 442,875,445 |
| 2025-01-07 | 6.08 | 6.34 | 6.06 | 6.34 | +3.43% | 401,581 | 249,524,514 |
| 2025-01-06 | 6.49 | 6.54 | 6.1 | 6.13 | -7.54% | 480,787 | 301,826,156 |
| 2025-01-03 | 6.55 | 6.87 | 6.12 | 6.63 | +3.59% | 710,783 | 462,083,598 |
| 2025-01-02 | 6.52 | 6.8 | 6.32 | 6.4 | -2.59% | 387,930 | 252,466,906 |
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：