股票概览
6.04
+1.51%
+0.09
5.95
开盘价
6.06
最高价
5.94
最低价
394,143
成交量
数据更新至: 2025-01-27
技术指标
5.99
MA5 (5日均线)
6.00
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 | 5.95 | 6.06 | 5.94 | 6.04 | +1.51% | 394,143 | 237,830,783 |
| 2025-01-24 | 5.92 | 5.98 | 5.83 | 5.95 | +0.34% | 467,497 | 276,555,924 |
| 2025-01-23 | 5.8 | 5.96 | 5.79 | 5.93 | -0.67% | 642,334 | 377,631,223 |
| 2025-01-22 | 6.08 | 6.11 | 5.95 | 5.97 | -1.81% | 454,363 | 272,672,815 |
| 2025-01-21 | 6.06 | 6.12 | 6 | 6.08 | +1% | 479,870 | 291,431,012 |
| 2025-01-20 | 6.06 | 6.09 | 5.97 | 6.02 | -0.33% | 415,596 | 251,071,455 |
| 2025-01-17 | 6.09 | 6.13 | 6 | 6.04 | -0.82% | 407,623 | 247,289,317 |
| 2025-01-16 | 5.99 | 6.11 | 5.96 | 6.09 | +1.67% | 538,353 | 326,078,897 |
| 2025-01-15 | 5.9 | 6.09 | 5.9 | 5.99 | +1.7% | 609,474 | 366,460,757 |
| 2025-01-14 | 5.77 | 5.93 | 5.77 | 5.89 | +1.73% | 606,987 | 356,913,393 |
| 2025-01-13 | 5.95 | 5.95 | 5.74 | 5.79 | -2.85% | 1,033,116 | 599,660,014 |
| 2025-01-10 | 6 | 6.07 | 5.86 | 5.96 | -1% | 668,870 | 397,957,385 |
| 2025-01-09 | 5.99 | 6.08 | 5.87 | 6.02 | 0% | 705,644 | 423,187,909 |
| 2025-01-08 | 5.84 | 6.03 | 5.82 | 6.02 | +2.91% | 781,266 | 465,164,228 |
| 2025-01-07 | 5.78 | 5.87 | 5.7 | 5.85 | +1.04% | 595,956 | 344,530,091 |
| 2025-01-06 | 5.78 | 5.82 | 5.63 | 5.79 | +0.17% | 829,215 | 475,525,002 |
| 2025-01-03 | 5.94 | 5.99 | 5.75 | 5.78 | -2.53% | 904,452 | 526,324,747 |
| 2025-01-02 | 6.05 | 6.14 | 5.9 | 5.93 | -1.98% | 947,842 | 570,941,454 |
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：