股票概览
6
+0.84%
+0.05
5.98
开盘价
6.19
最高价
5.95
最低价
98,522
成交量
数据更新至: 2025-01-27
技术指标
6.01
MA5 (5日均线)
6.11
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 | 5.98 | 6.19 | 5.95 | 6 | +0.84% | 98,522 | 59,765,990 |
| 2025-01-24 | 5.94 | 6 | 5.86 | 5.95 | +0.17% | 65,303 | 38,804,583 |
| 2025-01-23 | 6.11 | 6.2 | 5.94 | 5.94 | -1% | 108,853 | 66,359,325 |
| 2025-01-22 | 6.11 | 6.16 | 6 | 6 | -2.44% | 76,480 | 46,279,218 |
| 2025-01-21 | 6.23 | 6.26 | 6.06 | 6.15 | -1.13% | 77,797 | 47,803,504 |
| 2025-01-20 | 6.29 | 6.32 | 6.11 | 6.22 | +1.14% | 87,313 | 54,304,915 |
| 2025-01-17 | 6.2 | 6.37 | 6.15 | 6.15 | -1.6% | 86,057 | 53,583,225 |
| 2025-01-16 | 6.25 | 6.45 | 6.17 | 6.25 | +1.3% | 124,102 | 78,014,968 |
| 2025-01-15 | 6.25 | 6.29 | 6.08 | 6.17 | -0.96% | 90,236 | 55,781,538 |
| 2025-01-14 | 6 | 6.28 | 5.98 | 6.23 | +3.83% | 163,708 | 100,948,503 |
| 2025-01-13 | 5.72 | 6.04 | 5.51 | 6 | +2.39% | 144,850 | 82,946,388 |
| 2025-01-10 | 5.86 | 6.09 | 5.71 | 5.86 | -0.68% | 219,502 | 130,264,677 |
| 2025-01-09 | 5.93 | 6 | 5.84 | 5.9 | -1.17% | 96,680 | 57,183,546 |
| 2025-01-08 | 6.08 | 6.15 | 5.77 | 5.97 | -2.77% | 149,179 | 88,707,549 |
| 2025-01-07 | 5.71 | 6.22 | 5.71 | 6.14 | +4.42% | 183,082 | 110,836,029 |
| 2025-01-06 | 6.22 | 6.23 | 5.88 | 5.88 | -9.95% | 250,967 | 149,624,828 |
| 2025-01-03 | 7.25 | 7.27 | 6.53 | 6.53 | -10.06% | 265,410 | 177,703,990 |
| 2025-01-02 | 7.36 | 7.7 | 6.96 | 7.26 | -3.07% | 292,108 | 215,341,120 |
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：