股票概览
5.58
-2.62%
-0.15
5.77
开盘价
5.81
最高价
5.58
最低价
212,302
成交量
数据更新至: 2025-01-27
技术指标
5.74
MA5 (5日均线)
5.81
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 | 5.77 | 5.81 | 5.58 | 5.58 | -2.62% | 212,302 | 120,592,553 |
| 2025-01-24 | 5.73 | 5.78 | 5.67 | 5.73 | -0.17% | 192,973 | 110,597,695 |
| 2025-01-23 | 5.85 | 5.97 | 5.74 | 5.74 | -0.69% | 272,079 | 159,636,712 |
| 2025-01-22 | 5.86 | 5.88 | 5.76 | 5.78 | -1.37% | 172,354 | 100,086,981 |
| 2025-01-21 | 5.96 | 6.02 | 5.82 | 5.86 | -1.51% | 248,840 | 146,765,838 |
| 2025-01-20 | 5.96 | 5.99 | 5.83 | 5.95 | +0.85% | 277,109 | 164,654,607 |
| 2025-01-17 | 5.87 | 5.93 | 5.78 | 5.9 | +0.51% | 210,594 | 123,500,710 |
| 2025-01-16 | 5.85 | 5.97 | 5.8 | 5.87 | +1.03% | 268,565 | 157,945,802 |
| 2025-01-15 | 5.85 | 5.88 | 5.77 | 5.81 | -1.53% | 253,862 | 147,664,865 |
| 2025-01-14 | 5.57 | 5.9 | 5.57 | 5.9 | +5.92% | 314,501 | 181,636,030 |
| 2025-01-13 | 5.49 | 5.58 | 5.37 | 5.57 | -1.07% | 233,790 | 128,697,056 |
| 2025-01-10 | 5.79 | 5.87 | 5.62 | 5.63 | -3.6% | 270,197 | 155,460,951 |
| 2025-01-09 | 5.66 | 5.92 | 5.66 | 5.84 | +2.1% | 329,046 | 191,472,779 |
| 2025-01-08 | 5.67 | 5.77 | 5.46 | 5.72 | +0.35% | 345,956 | 194,575,432 |
| 2025-01-07 | 5.59 | 5.71 | 5.56 | 5.7 | +1.97% | 267,695 | 150,691,914 |
| 2025-01-06 | 5.57 | 5.65 | 5.4 | 5.59 | -0.18% | 303,433 | 168,337,622 |
| 2025-01-03 | 5.86 | 5.91 | 5.55 | 5.6 | -3.95% | 389,932 | 222,855,801 |
| 2025-01-02 | 5.95 | 6.06 | 5.77 | 5.83 | -1.85% | 352,323 | 208,255,927 |
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：