股票概览
5.43
+0.74%
+0.04
5.4
开盘价
5.54
最高价
5.4
最低价
51,698
成交量
数据更新至: 2025-01-27
技术指标
5.41
MA5 (5日均线)
5.37
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 | 5.4 | 5.54 | 5.4 | 5.43 | +0.74% | 51,698 | 28,337,752 |
| 2025-01-24 | 5.43 | 5.44 | 5.32 | 5.39 | -0.19% | 55,145 | 29,574,428 |
| 2025-01-23 | 5.44 | 5.49 | 5.4 | 5.4 | +0.37% | 46,335 | 25,245,364 |
| 2025-01-22 | 5.44 | 5.48 | 5.36 | 5.38 | -1.47% | 35,216 | 19,017,388 |
| 2025-01-21 | 5.5 | 5.61 | 5.39 | 5.46 | 0% | 72,196 | 39,585,544 |
| 2025-01-20 | 5.34 | 5.51 | 5.25 | 5.46 | +2.82% | 63,498 | 34,416,290 |
| 2025-01-17 | 5.32 | 5.35 | 5.23 | 5.31 | -0.38% | 34,103 | 18,038,910 |
| 2025-01-16 | 5.31 | 5.39 | 5.25 | 5.33 | +0.76% | 47,430 | 25,256,499 |
| 2025-01-15 | 5.31 | 5.35 | 5.26 | 5.29 | 0% | 40,101 | 21,254,155 |
| 2025-01-14 | 5.13 | 5.3 | 5.09 | 5.29 | +4.13% | 70,609 | 36,947,548 |
| 2025-01-13 | 4.97 | 5.1 | 4.92 | 5.08 | +1.4% | 44,939 | 22,513,177 |
| 2025-01-10 | 5.15 | 5.18 | 5.01 | 5.01 | -2.91% | 43,187 | 21,968,913 |
| 2025-01-09 | 5.14 | 5.19 | 5.12 | 5.16 | -0.39% | 41,322 | 21,341,986 |
| 2025-01-08 | 5.2 | 5.26 | 5.01 | 5.18 | -0.38% | 57,443 | 29,558,435 |
| 2025-01-07 | 5.08 | 5.2 | 5.06 | 5.2 | +2.36% | 49,711 | 25,613,844 |
| 2025-01-06 | 5.06 | 5.13 | 4.84 | 5.08 | +0.4% | 60,422 | 30,245,751 |
| 2025-01-03 | 5.39 | 5.39 | 5.03 | 5.06 | -4.71% | 81,405 | 42,112,674 |
| 2025-01-02 | 5.35 | 5.6 | 5.26 | 5.31 | -2.57% | 106,904 | 57,969,595 |
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：