股票概览
5.95
+0.51%
+0.03
5.94
开盘价
6.06
最高价
5.92
最低价
64,390
成交量
数据更新至: 2025-01-27
技术指标
5.94
MA5 (5日均线)
6.02
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 | 5.94 | 6.06 | 5.92 | 5.95 | +0.51% | 64,390 | 38,595,799 |
| 2025-01-24 | 5.95 | 5.95 | 5.83 | 5.92 | 0% | 68,395 | 40,251,197 |
| 2025-01-23 | 5.95 | 6.03 | 5.91 | 5.92 | +0.17% | 71,296 | 42,606,326 |
| 2025-01-22 | 5.98 | 5.99 | 5.89 | 5.91 | -1.17% | 52,222 | 30,930,196 |
| 2025-01-21 | 6.11 | 6.15 | 5.94 | 5.98 | -1.32% | 72,299 | 43,418,664 |
| 2025-01-20 | 5.96 | 6.11 | 5.9 | 6.06 | +1.85% | 115,190 | 69,599,374 |
| 2025-01-17 | 5.9 | 6.03 | 5.85 | 5.95 | -4.49% | 150,869 | 89,792,516 |
| 2025-01-16 | 6.2 | 6.3 | 6.17 | 6.23 | +0.81% | 65,432 | 40,819,755 |
| 2025-01-15 | 6.15 | 6.22 | 6.11 | 6.18 | +0.65% | 69,757 | 43,056,548 |
| 2025-01-14 | 5.93 | 6.14 | 5.92 | 6.14 | +3.54% | 72,862 | 44,258,236 |
| 2025-01-13 | 5.88 | 5.94 | 5.72 | 5.93 | +1.02% | 58,681 | 34,400,750 |
| 2025-01-10 | 6.06 | 6.08 | 5.86 | 5.87 | -2.98% | 61,248 | 36,475,747 |
| 2025-01-09 | 6.06 | 6.11 | 6.03 | 6.05 | -0.98% | 44,321 | 26,905,139 |
| 2025-01-08 | 6.09 | 6.13 | 5.91 | 6.11 | +0.16% | 71,245 | 43,115,200 |
| 2025-01-07 | 6.04 | 6.11 | 5.95 | 6.1 | +1.16% | 63,325 | 38,271,271 |
| 2025-01-06 | 5.99 | 6.12 | 5.81 | 6.03 | +0.5% | 90,502 | 54,292,020 |
| 2025-01-03 | 6.33 | 6.36 | 5.98 | 6 | -4.76% | 108,787 | 66,716,133 |
| 2025-01-02 | 6.41 | 6.52 | 6.25 | 6.3 | -2.02% | 85,413 | 54,626,839 |
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：