股票概览
5.99
0%
0
6.03
开盘价
6.16
最高价
5.98
最低价
46,226
成交量
数据更新至: 2025-01-27
技术指标
6.07
MA5 (5日均线)
6.01
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 | 6.03 | 6.16 | 5.98 | 5.99 | 0% | 46,226 | 28,053,228 |
| 2025-01-24 | 6.1 | 6.1 | 5.84 | 5.99 | -1.96% | 77,521 | 46,122,015 |
| 2025-01-23 | 6.19 | 6.43 | 6.09 | 6.11 | -1.29% | 79,080 | 49,563,581 |
| 2025-01-22 | 6.05 | 6.27 | 5.96 | 6.19 | +2.31% | 103,249 | 63,281,206 |
| 2025-01-21 | 6.01 | 6.12 | 5.92 | 6.05 | +0.67% | 82,920 | 49,797,117 |
| 2025-01-20 | 5.9 | 6.04 | 5.79 | 6.01 | +0.84% | 61,508 | 36,555,167 |
| 2025-01-17 | 5.97 | 6.03 | 5.87 | 5.96 | -0.5% | 32,064 | 19,107,496 |
| 2025-01-16 | 5.9 | 6.05 | 5.87 | 5.99 | +1.87% | 47,656 | 28,399,501 |
| 2025-01-15 | 5.95 | 5.97 | 5.83 | 5.88 | -1.51% | 53,189 | 31,268,596 |
| 2025-01-14 | 5.68 | 6.1 | 5.63 | 5.97 | +6.42% | 96,730 | 56,876,693 |
| 2025-01-13 | 5.49 | 5.62 | 5.33 | 5.61 | +2.19% | 47,210 | 26,078,026 |
| 2025-01-10 | 5.75 | 5.76 | 5.49 | 5.49 | -4.02% | 44,119 | 24,758,171 |
| 2025-01-09 | 5.72 | 5.78 | 5.67 | 5.72 | -0.17% | 30,025 | 17,223,792 |
| 2025-01-08 | 5.76 | 5.79 | 5.54 | 5.73 | -0.52% | 52,393 | 29,757,768 |
| 2025-01-07 | 5.67 | 5.77 | 5.62 | 5.76 | +1.59% | 47,051 | 26,803,635 |
| 2025-01-06 | 5.71 | 5.78 | 5.43 | 5.67 | -0.7% | 46,148 | 26,151,203 |
| 2025-01-03 | 6 | 6.09 | 5.66 | 5.71 | -4.83% | 59,644 | 34,584,600 |
| 2025-01-02 | 6.06 | 6.21 | 5.96 | 6 | -0.99% | 56,315 | 34,222,014 |
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：