股票概览
5.89
-2%
-0.12
6.05
开盘价
6.08
最高价
5.89
最低价
113,330
成交量
数据更新至: 2025-01-27
技术指标
5.98
MA5 (5日均线)
6.12
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 | 6.05 | 6.08 | 5.89 | 5.89 | -2% | 113,330 | 67,547,297 |
| 2025-01-24 | 5.92 | 6.03 | 5.86 | 6.01 | +1.52% | 133,648 | 79,622,292 |
| 2025-01-23 | 6.08 | 6.12 | 5.92 | 5.92 | -0.5% | 157,199 | 94,637,539 |
| 2025-01-22 | 5.99 | 6.05 | 5.9 | 5.95 | -2.78% | 191,113 | 114,079,670 |
| 2025-01-21 | 6.28 | 6.29 | 6.1 | 6.12 | -1.77% | 183,025 | 112,533,966 |
| 2025-01-20 | 6.32 | 6.32 | 6.17 | 6.23 | -0.48% | 230,425 | 144,119,311 |
| 2025-01-17 | 6.27 | 6.42 | 6.17 | 6.26 | -1.42% | 221,692 | 139,250,183 |
| 2025-01-16 | 6.16 | 6.4 | 6.16 | 6.35 | +3.08% | 331,960 | 208,157,566 |
| 2025-01-15 | 6.22 | 6.31 | 6.11 | 6.16 | -1.91% | 230,041 | 141,992,518 |
| 2025-01-14 | 6.03 | 6.28 | 6.03 | 6.28 | +4.15% | 309,588 | 191,603,128 |
| 2025-01-13 | 5.9 | 6.11 | 5.87 | 6.03 | -1.31% | 220,983 | 132,752,499 |
| 2025-01-10 | 6.48 | 6.48 | 6.1 | 6.11 | -6.43% | 384,698 | 241,322,207 |
| 2025-01-09 | 6.46 | 6.64 | 6.37 | 6.53 | -0.15% | 406,564 | 265,059,297 |
| 2025-01-08 | 6.62 | 6.65 | 6.35 | 6.54 | -3.68% | 450,690 | 292,490,772 |
| 2025-01-07 | 6.71 | 6.97 | 6.45 | 6.79 | -5.17% | 602,713 | 402,275,493 |
| 2025-01-06 | 7.72 | 7.76 | 7.16 | 7.16 | -9.94% | 533,115 | 392,295,086 |
| 2025-01-03 | 8.17 | 8.43 | 7.38 | 7.95 | -2.93% | 708,751 | 560,433,602 |
| 2025-01-02 | 7.88 | 8.95 | 7.73 | 8.19 | -2.5% | 887,408 | 738,584,617 |
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：