股票概览
5.99
+1.35%
+0.08
5.91
开盘价
6.01
最高价
5.91
最低价
865,614
成交量
数据更新至: 2025-01-27
技术指标
5.90
MA5 (5日均线)
5.94
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 | 5.91 | 6.01 | 5.91 | 5.99 | +1.35% | 865,614 | 518,461,706 |
| 2025-01-24 | 5.91 | 5.93 | 5.82 | 5.91 | 0% | 677,734 | 398,669,088 |
| 2025-01-23 | 5.81 | 5.95 | 5.81 | 5.91 | +2.25% | 914,204 | 539,250,548 |
| 2025-01-22 | 5.9 | 5.9 | 5.77 | 5.78 | -1.87% | 732,907 | 425,780,354 |
| 2025-01-21 | 5.91 | 5.95 | 5.87 | 5.89 | +0.17% | 499,459 | 294,881,313 |
| 2025-01-20 | 5.91 | 5.94 | 5.87 | 5.88 | -1.84% | 650,598 | 384,049,598 |
| 2025-01-17 | 6.03 | 6.05 | 5.96 | 5.99 | -0.83% | 852,351 | 512,474,998 |
| 2025-01-16 | 6.05 | 6.06 | 5.98 | 6.04 | +0.5% | 746,322 | 449,918,561 |
| 2025-01-15 | 6 | 6.11 | 5.99 | 6.01 | +0.17% | 907,167 | 547,832,593 |
| 2025-01-14 | 5.87 | 6.01 | 5.86 | 6 | +2.39% | 1,033,166 | 615,971,491 |
| 2025-01-13 | 5.91 | 5.94 | 5.81 | 5.86 | -1.51% | 1,055,971 | 619,779,604 |
| 2025-01-10 | 6.01 | 6.03 | 5.86 | 5.95 | -0.67% | 962,964 | 573,052,918 |
| 2025-01-09 | 6.06 | 6.07 | 5.94 | 5.99 | -1.16% | 883,045 | 530,661,750 |
| 2025-01-08 | 6.05 | 6.13 | 6.01 | 6.06 | +0.17% | 1,004,982 | 609,981,093 |
| 2025-01-07 | 5.95 | 6.07 | 5.91 | 6.05 | +1.34% | 919,270 | 550,175,516 |
| 2025-01-06 | 5.91 | 5.98 | 5.79 | 5.97 | +1.02% | 1,336,958 | 788,687,693 |
| 2025-01-03 | 6.02 | 6.08 | 5.9 | 5.91 | -1.83% | 1,270,397 | 756,993,878 |
| 2025-01-02 | 6.16 | 6.21 | 5.99 | 6.02 | -2.11% | 1,462,419 | 889,270,901 |
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：