股票概览
5.97
+0.51%
+0.03
5.94
开盘价
6.17
最高价
5.89
最低价
22,220
成交量
数据更新至: 2025-01-27
技术指标
5.94
MA5 (5日均线)
5.80
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 | 5.94 | 6.17 | 5.89 | 5.97 | +0.51% | 22,220 | 13,348,558 |
| 2025-01-24 | 5.88 | 5.94 | 5.73 | 5.94 | +1.02% | 24,327 | 14,211,080 |
| 2025-01-23 | 6.09 | 6.09 | 5.85 | 5.88 | -1.34% | 36,111 | 21,457,404 |
| 2025-01-22 | 5.93 | 5.98 | 5.8 | 5.96 | +0.51% | 30,980 | 18,283,962 |
| 2025-01-21 | 5.93 | 5.99 | 5.81 | 5.93 | 0% | 28,925 | 17,056,184 |
| 2025-01-20 | 5.87 | 5.99 | 5.68 | 5.93 | +2.77% | 54,436 | 31,979,729 |
| 2025-01-17 | 6.27 | 6.27 | 5.71 | 5.77 | +4.15% | 58,900 | 34,762,787 |
| 2025-01-16 | 5.62 | 5.71 | 5.5 | 5.54 | +0.36% | 23,655 | 13,267,536 |
| 2025-01-15 | 5.58 | 5.75 | 5.44 | 5.52 | -1.25% | 24,630 | 13,606,421 |
| 2025-01-14 | 5.32 | 5.63 | 5.29 | 5.59 | +5.67% | 26,877 | 14,896,762 |
| 2025-01-13 | 5.29 | 5.35 | 5.05 | 5.29 | +0.19% | 13,692 | 7,157,930 |
| 2025-01-10 | 5.5 | 5.55 | 5.26 | 5.28 | -4.17% | 16,751 | 9,057,521 |
| 2025-01-09 | 5.52 | 5.57 | 5.4 | 5.51 | +1.1% | 15,940 | 8,743,368 |
| 2025-01-08 | 5.63 | 5.66 | 5.25 | 5.45 | -2.85% | 25,261 | 13,770,207 |
| 2025-01-07 | 5.43 | 5.62 | 5.36 | 5.61 | +3.31% | 16,461 | 9,083,112 |
| 2025-01-06 | 5.44 | 5.56 | 5.07 | 5.43 | +0.18% | 22,103 | 11,888,719 |
| 2025-01-03 | 5.74 | 5.81 | 5.41 | 5.42 | -5.24% | 27,076 | 14,951,691 |
| 2025-01-02 | 5.76 | 6.07 | 5.64 | 5.72 | -0.69% | 27,573 | 16,151,386 |
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：