股票概览
5.93
+2.6%
+0.15
5.8
开盘价
6.02
最高价
5.79
最低价
68,993
成交量
数据更新至: 2025-01-27
技术指标
5.83
MA5 (5日均线)
5.82
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 | 5.8 | 6.02 | 5.79 | 5.93 | +2.6% | 68,993 | 41,092,518 |
| 2025-01-24 | 5.75 | 5.82 | 5.68 | 5.78 | -0.17% | 41,819 | 24,065,425 |
| 2025-01-23 | 5.81 | 5.87 | 5.79 | 5.79 | 0% | 34,003 | 19,835,673 |
| 2025-01-22 | 5.79 | 5.85 | 5.75 | 5.79 | -0.86% | 33,787 | 19,594,830 |
| 2025-01-21 | 5.88 | 5.92 | 5.79 | 5.84 | -0.51% | 38,333 | 22,356,866 |
| 2025-01-20 | 5.85 | 5.93 | 5.77 | 5.87 | +1.03% | 57,615 | 33,816,444 |
| 2025-01-17 | 5.76 | 5.85 | 5.73 | 5.81 | +0.52% | 30,799 | 17,873,020 |
| 2025-01-16 | 5.79 | 5.86 | 5.75 | 5.78 | +0.17% | 43,652 | 25,325,988 |
| 2025-01-15 | 5.8 | 5.84 | 5.73 | 5.77 | -0.52% | 38,772 | 22,355,879 |
| 2025-01-14 | 5.6 | 5.81 | 5.6 | 5.8 | +3.39% | 58,316 | 33,650,866 |
| 2025-01-13 | 5.46 | 5.62 | 5.42 | 5.61 | +1.63% | 51,962 | 28,899,066 |
| 2025-01-10 | 5.62 | 5.72 | 5.52 | 5.52 | -2.3% | 63,717 | 35,801,930 |
| 2025-01-09 | 5.65 | 5.87 | 5.6 | 5.65 | -0.53% | 64,971 | 37,182,628 |
| 2025-01-08 | 5.62 | 5.7 | 5.51 | 5.68 | +0.18% | 55,865 | 31,437,926 |
| 2025-01-07 | 5.59 | 5.68 | 5.5 | 5.67 | +0.71% | 61,287 | 34,237,122 |
| 2025-01-06 | 5.5 | 5.67 | 5.37 | 5.63 | +1.81% | 79,266 | 44,220,989 |
| 2025-01-03 | 5.69 | 5.76 | 5.51 | 5.53 | -3.32% | 83,143 | 46,719,352 |
| 2025-01-02 | 5.71 | 5.92 | 5.66 | 5.72 | +0.35% | 84,928 | 49,060,156 |
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：