股票概览
5.97
-1.81%
-0.11
6.08
开盘价
6.1
最高价
5.97
最低价
364,116
成交量
数据更新至: 2025-01-27
技术指标
6.01
MA5 (5日均线)
5.98
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 | 6.08 | 6.1 | 5.97 | 5.97 | -1.81% | 364,116 | 219,465,096 |
| 2025-01-24 | 6.02 | 6.1 | 6.01 | 6.08 | +0.83% | 401,918 | 243,772,984 |
| 2025-01-23 | 6.03 | 6.15 | 6.01 | 6.03 | +0.84% | 596,200 | 362,800,660 |
| 2025-01-22 | 6.02 | 6.02 | 5.88 | 5.98 | -0.33% | 364,786 | 216,694,315 |
| 2025-01-21 | 6.07 | 6.07 | 5.97 | 6 | -0.33% | 353,169 | 212,274,506 |
| 2025-01-20 | 6 | 6.06 | 5.98 | 6.02 | +1.01% | 403,100 | 243,099,387 |
| 2025-01-17 | 5.93 | 6 | 5.93 | 5.96 | +0.17% | 320,904 | 191,514,718 |
| 2025-01-16 | 5.95 | 6.02 | 5.9 | 5.95 | +0.34% | 362,426 | 216,072,372 |
| 2025-01-15 | 5.9 | 5.95 | 5.88 | 5.93 | +0.17% | 381,604 | 226,004,813 |
| 2025-01-14 | 5.77 | 5.94 | 5.75 | 5.92 | +2.96% | 630,059 | 370,327,538 |
| 2025-01-13 | 5.68 | 5.76 | 5.66 | 5.75 | +0.52% | 312,235 | 178,698,127 |
| 2025-01-10 | 5.81 | 5.85 | 5.72 | 5.72 | -1.38% | 342,165 | 197,421,526 |
| 2025-01-09 | 5.82 | 5.85 | 5.79 | 5.8 | -0.68% | 290,076 | 168,755,136 |
| 2025-01-08 | 5.84 | 5.87 | 5.72 | 5.84 | -0.51% | 478,202 | 277,078,555 |
| 2025-01-07 | 5.85 | 5.89 | 5.78 | 5.87 | +0.51% | 374,899 | 218,932,035 |
| 2025-01-06 | 5.84 | 5.87 | 5.78 | 5.84 | -0.17% | 441,632 | 257,353,745 |
| 2025-01-03 | 5.99 | 6 | 5.82 | 5.85 | -2.01% | 695,252 | 410,942,244 |
| 2025-01-02 | 6.27 | 6.29 | 5.9 | 5.97 | -4.63% | 998,355 | 605,731,597 |
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：