股票概览
5.86
+0.34%
+0.02
5.88
开盘价
5.99
最高价
5.85
最低价
64,478
成交量
数据更新至: 2025-01-27
技术指标
5.89
MA5 (5日均线)
5.81
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 | 5.88 | 5.99 | 5.85 | 5.86 | +0.34% | 64,478 | 38,146,490 |
| 2025-01-24 | 5.86 | 5.88 | 5.76 | 5.84 | 0% | 77,199 | 44,909,651 |
| 2025-01-23 | 5.91 | 6 | 5.83 | 5.84 | -0.68% | 94,636 | 56,115,522 |
| 2025-01-22 | 6.03 | 6.08 | 5.82 | 5.88 | -2.49% | 129,617 | 76,803,068 |
| 2025-01-21 | 6.37 | 6.37 | 5.98 | 6.03 | -2.58% | 292,354 | 179,002,543 |
| 2025-01-20 | 5.99 | 6.19 | 5.9 | 6.19 | +9.95% | 121,410 | 73,810,075 |
| 2025-01-17 | 5.65 | 5.68 | 5.6 | 5.63 | -0.35% | 37,248 | 21,006,708 |
| 2025-01-16 | 5.55 | 5.7 | 5.55 | 5.65 | +1.44% | 72,037 | 40,710,696 |
| 2025-01-15 | 5.63 | 5.65 | 5.55 | 5.57 | -1.07% | 52,214 | 29,195,002 |
| 2025-01-14 | 5.54 | 5.66 | 5.53 | 5.63 | +1.81% | 100,905 | 56,511,544 |
| 2025-01-13 | 5.5 | 5.57 | 5.35 | 5.53 | +0.36% | 52,773 | 28,947,631 |
| 2025-01-10 | 5.62 | 5.7 | 5.51 | 5.51 | -2.82% | 38,522 | 21,507,331 |
| 2025-01-09 | 5.69 | 5.73 | 5.64 | 5.67 | -0.7% | 29,506 | 16,772,754 |
| 2025-01-08 | 5.79 | 5.79 | 5.59 | 5.71 | -1.21% | 48,271 | 27,449,912 |
| 2025-01-07 | 5.8 | 5.82 | 5.69 | 5.78 | +0.17% | 39,083 | 22,483,199 |
| 2025-01-06 | 5.77 | 5.93 | 5.6 | 5.77 | +0.17% | 67,303 | 38,914,326 |
| 2025-01-03 | 5.95 | 6 | 5.76 | 5.76 | -3.19% | 91,370 | 53,649,575 |
| 2025-01-02 | 5.85 | 6.13 | 5.85 | 5.95 | +1.02% | 127,108 | 76,033,300 |
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：