股票概览
5.91
-3.27%
-0.2
6.18
开盘价
6.26
最高价
5.91
最低价
280,405
成交量
数据更新至: 2025-01-27
技术指标
5.99
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 | 6.18 | 6.26 | 5.91 | 5.91 | -3.27% | 280,405 | 170,097,043 |
| 2025-01-24 | 5.97 | 6.11 | 5.9 | 6.11 | +2.35% | 194,703 | 117,319,635 |
| 2025-01-23 | 5.98 | 6.12 | 5.97 | 5.97 | +0.84% | 176,894 | 107,121,693 |
| 2025-01-22 | 6.03 | 6.03 | 5.91 | 5.92 | -2.31% | 132,136 | 78,742,707 |
| 2025-01-21 | 6.11 | 6.18 | 5.98 | 6.06 | -0.33% | 156,734 | 95,006,693 |
| 2025-01-20 | 6.17 | 6.19 | 6.05 | 6.08 | -0.16% | 168,676 | 103,046,092 |
| 2025-01-17 | 6.11 | 6.13 | 6.01 | 6.09 | -1.14% | 146,703 | 89,104,830 |
| 2025-01-16 | 6.1 | 6.32 | 6.06 | 6.16 | +0.65% | 264,690 | 163,553,809 |
| 2025-01-15 | 6.14 | 6.21 | 6.02 | 6.12 | -0.49% | 331,536 | 203,288,300 |
| 2025-01-14 | 5.81 | 6.15 | 5.81 | 6.15 | +6.59% | 338,323 | 203,952,003 |
| 2025-01-13 | 5.71 | 5.81 | 5.51 | 5.77 | +0.7% | 174,768 | 99,698,506 |
| 2025-01-10 | 5.97 | 6.11 | 5.73 | 5.73 | -4.66% | 230,761 | 136,644,883 |
| 2025-01-09 | 5.91 | 6.04 | 5.86 | 6.01 | +1.18% | 188,479 | 112,867,495 |
| 2025-01-08 | 5.94 | 6.01 | 5.69 | 5.94 | 0% | 218,201 | 128,478,346 |
| 2025-01-07 | 5.79 | 5.94 | 5.79 | 5.94 | +2.59% | 190,051 | 111,666,660 |
| 2025-01-06 | 5.93 | 5.97 | 5.7 | 5.79 | -3.18% | 244,340 | 141,817,084 |
| 2025-01-03 | 6.51 | 6.54 | 5.94 | 5.98 | -7.86% | 368,486 | 226,766,625 |
| 2025-01-02 | 6.5 | 6.67 | 6.39 | 6.49 | -0.92% | 201,684 | 131,620,182 |
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：