股票概览
5.57
-1.94%
-0.11
5.73
开盘价
5.76
最高价
5.56
最低价
141,151
成交量
数据更新至: 2025-01-27
技术指标
5.70
MA5 (5日均线)
5.69
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 | 5.73 | 5.76 | 5.56 | 5.57 | -1.94% | 141,151 | 80,012,990 |
| 2025-01-24 | 5.76 | 5.86 | 5.65 | 5.68 | -0.87% | 208,401 | 119,450,086 |
| 2025-01-23 | 5.77 | 5.85 | 5.72 | 5.73 | +1.06% | 245,558 | 141,912,408 |
| 2025-01-22 | 5.79 | 5.82 | 5.63 | 5.67 | -2.91% | 218,592 | 125,209,321 |
| 2025-01-21 | 5.75 | 5.87 | 5.66 | 5.84 | +1.39% | 271,737 | 157,006,549 |
| 2025-01-20 | 5.7 | 5.85 | 5.63 | 5.76 | +1.77% | 240,896 | 138,551,028 |
| 2025-01-17 | 5.82 | 5.83 | 5.61 | 5.66 | -4.71% | 337,767 | 191,744,157 |
| 2025-01-16 | 5.57 | 5.95 | 5.52 | 5.94 | +7.22% | 458,033 | 265,947,158 |
| 2025-01-15 | 5.51 | 5.65 | 5.42 | 5.54 | +0.73% | 257,731 | 142,537,397 |
| 2025-01-14 | 5.25 | 5.58 | 5.25 | 5.5 | +4.96% | 269,325 | 146,325,747 |
| 2025-01-13 | 5.19 | 5.29 | 5.02 | 5.24 | +0.58% | 204,344 | 105,690,745 |
| 2025-01-10 | 5.51 | 5.53 | 5.2 | 5.21 | -5.27% | 315,426 | 168,561,480 |
| 2025-01-09 | 5.67 | 5.73 | 5.46 | 5.5 | -4.84% | 374,459 | 208,876,610 |
| 2025-01-08 | 5.69 | 5.85 | 5.51 | 5.78 | +1.58% | 472,955 | 268,211,455 |
| 2025-01-07 | 5.72 | 5.79 | 5.51 | 5.69 | -1.04% | 446,271 | 251,343,243 |
| 2025-01-06 | 6 | 6.18 | 5.69 | 5.75 | -9.02% | 684,590 | 402,831,754 |
| 2025-01-03 | 7.06 | 7.07 | 6.32 | 6.32 | -9.97% | 942,021 | 616,377,886 |
| 2025-01-02 | 6.28 | 7.02 | 6.22 | 7.02 | +10.03% | 931,080 | 639,404,129 |
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：