股票概览
5.83
-0.17%
-0.01
5.87
开盘价
6.04
最高价
5.83
最低价
125,931
成交量
数据更新至: 2025-01-27
技术指标
5.89
MA5 (5日均线)
6.06
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 | 5.87 | 6.04 | 5.83 | 5.83 | -0.17% | 125,931 | 74,577,140 |
| 2025-01-24 | 5.78 | 5.87 | 5.68 | 5.84 | +0.52% | 112,216 | 65,068,851 |
| 2025-01-23 | 5.91 | 6.01 | 5.79 | 5.81 | -0.51% | 137,823 | 81,219,266 |
| 2025-01-22 | 6.06 | 6.06 | 5.8 | 5.84 | -4.58% | 162,647 | 95,855,696 |
| 2025-01-21 | 6.08 | 6.32 | 5.93 | 6.12 | +0.66% | 186,698 | 114,189,383 |
| 2025-01-20 | 6.06 | 6.24 | 6 | 6.08 | -0.33% | 156,619 | 95,933,844 |
| 2025-01-17 | 6.38 | 6.43 | 6.09 | 6.1 | -5.57% | 204,755 | 126,903,133 |
| 2025-01-16 | 6.31 | 6.66 | 6.31 | 6.46 | +0.62% | 273,242 | 177,099,756 |
| 2025-01-15 | 6.14 | 6.58 | 5.99 | 6.42 | +5.25% | 291,489 | 182,561,110 |
| 2025-01-14 | 5.8 | 6.14 | 5.8 | 6.1 | +5.35% | 210,368 | 126,119,938 |
| 2025-01-13 | 5.7 | 5.91 | 5.63 | 5.79 | -2.2% | 182,369 | 105,494,591 |
| 2025-01-10 | 6.43 | 6.43 | 5.9 | 5.92 | -8.07% | 296,848 | 181,712,319 |
| 2025-01-09 | 6.67 | 6.77 | 6.33 | 6.44 | -4.17% | 272,167 | 177,207,767 |
| 2025-01-08 | 6.8 | 6.94 | 6.6 | 6.72 | -2.18% | 238,265 | 161,549,509 |
| 2025-01-07 | 6.7 | 7.06 | 6.66 | 6.87 | +1.33% | 287,038 | 196,394,948 |
| 2025-01-06 | 6.41 | 6.96 | 6.19 | 6.78 | +1.04% | 365,702 | 242,523,464 |
| 2025-01-03 | 7.23 | 7.28 | 6.71 | 6.71 | -9.93% | 440,488 | 303,189,898 |
| 2025-01-02 | 7.23 | 7.6 | 7.1 | 7.45 | +3.04% | 504,911 | 373,962,486 |
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：