股票概览
5.75
+1.77%
+0.1
5.65
开盘价
5.78
最高价
5.65
最低价
388,368
成交量
数据更新至: 2025-01-27
技术指标
5.62
MA5 (5日均线)
5.63
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 | 5.65 | 5.78 | 5.65 | 5.75 | +1.77% | 388,368 | 222,644,850 |
| 2025-01-24 | 5.57 | 5.66 | 5.55 | 5.65 | +1.62% | 345,532 | 194,207,526 |
| 2025-01-23 | 5.6 | 5.67 | 5.55 | 5.56 | 0% | 284,950 | 159,917,121 |
| 2025-01-22 | 5.57 | 5.59 | 5.49 | 5.56 | -0.71% | 222,235 | 123,087,973 |
| 2025-01-21 | 5.69 | 5.71 | 5.54 | 5.6 | -1.41% | 424,910 | 237,500,415 |
| 2025-01-20 | 5.75 | 5.77 | 5.66 | 5.68 | -0.7% | 312,234 | 178,393,839 |
| 2025-01-17 | 5.6 | 5.79 | 5.58 | 5.72 | +1.96% | 552,422 | 315,399,186 |
| 2025-01-16 | 5.59 | 5.66 | 5.57 | 5.61 | +0.9% | 307,659 | 172,982,716 |
| 2025-01-15 | 5.57 | 5.59 | 5.51 | 5.56 | -0.54% | 268,704 | 149,216,043 |
| 2025-01-14 | 5.45 | 5.61 | 5.44 | 5.59 | +2.57% | 388,755 | 215,855,583 |
| 2025-01-13 | 5.41 | 5.5 | 5.38 | 5.45 | +0.18% | 310,426 | 168,580,131 |
| 2025-01-10 | 5.5 | 5.54 | 5.44 | 5.44 | -1.09% | 186,504 | 102,076,950 |
| 2025-01-09 | 5.47 | 5.55 | 5.46 | 5.5 | -0.36% | 226,479 | 124,713,669 |
| 2025-01-08 | 5.55 | 5.55 | 5.37 | 5.52 | -0.72% | 465,663 | 254,160,132 |
| 2025-01-07 | 5.65 | 5.67 | 5.5 | 5.56 | -1.59% | 433,931 | 241,468,965 |
| 2025-01-06 | 5.5 | 5.72 | 5.46 | 5.65 | +2.73% | 503,968 | 283,570,256 |
| 2025-01-03 | 5.48 | 5.67 | 5.48 | 5.5 | +0.55% | 526,675 | 292,849,403 |
| 2025-01-02 | 5.61 | 5.66 | 5.44 | 5.47 | -2.15% | 538,381 | 298,473,651 |
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：