股票概览
5.43
-1.99%
-0.11
5.6
开盘价
5.75
最高价
5.43
最低价
172,881
成交量
数据更新至: 2025-01-27
技术指标
5.60
MA5 (5日均线)
5.57
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 | 5.6 | 5.75 | 5.43 | 5.43 | -1.99% | 172,881 | 96,045,039 |
| 2025-01-24 | 5.45 | 5.58 | 5.38 | 5.54 | +0.91% | 213,083 | 116,973,191 |
| 2025-01-23 | 5.8 | 5.84 | 5.48 | 5.49 | -4.19% | 320,418 | 181,264,051 |
| 2025-01-22 | 5.78 | 5.89 | 5.7 | 5.73 | -1.21% | 288,670 | 166,984,565 |
| 2025-01-21 | 5.8 | 5.87 | 5.69 | 5.8 | -2.68% | 325,952 | 188,121,469 |
| 2025-01-20 | 5.56 | 6.02 | 5.56 | 5.96 | +7.39% | 611,977 | 352,323,006 |
| 2025-01-17 | 5.45 | 5.6 | 5.4 | 5.55 | +0.54% | 310,591 | 171,211,246 |
| 2025-01-16 | 5.32 | 5.6 | 5.3 | 5.52 | +4.35% | 462,181 | 253,144,711 |
| 2025-01-15 | 5.39 | 5.46 | 5.26 | 5.29 | -2.04% | 217,455 | 115,749,078 |
| 2025-01-14 | 5.17 | 5.48 | 5.15 | 5.4 | +4.85% | 335,738 | 178,507,582 |
| 2025-01-13 | 4.96 | 5.47 | 4.96 | 5.15 | +1.18% | 276,903 | 143,580,993 |
| 2025-01-10 | 5.32 | 5.37 | 5.06 | 5.09 | -4.32% | 252,334 | 131,589,090 |
| 2025-01-09 | 5.35 | 5.48 | 5.25 | 5.32 | -1.48% | 295,028 | 157,962,557 |
| 2025-01-08 | 5.25 | 5.5 | 5.23 | 5.4 | +1.31% | 414,210 | 222,150,656 |
| 2025-01-07 | 5.28 | 5.39 | 5.18 | 5.33 | +1.52% | 421,232 | 223,247,461 |
| 2025-01-06 | 4.78 | 5.25 | 4.67 | 5.25 | +10.06% | 464,528 | 233,292,561 |
| 2025-01-03 | 5.03 | 5.07 | 4.75 | 4.77 | -4.98% | 245,891 | 119,595,218 |
| 2025-01-02 | 5.1 | 5.22 | 4.96 | 5.02 | -1.57% | 232,915 | 118,551,796 |
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：