股票概览
5.16
-2.46%
-0.13
5.34
开盘价
5.43
最高价
5.13
最低价
202,163
成交量
数据更新至: 2025-01-27
技术指标
5.18
MA5 (5日均线)
5.30
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 | 5.34 | 5.43 | 5.13 | 5.16 | -2.46% | 202,163 | 106,243,242 |
| 2025-01-24 | 5.11 | 5.3 | 5.1 | 5.29 | +3.73% | 235,661 | 122,912,913 |
| 2025-01-23 | 5.25 | 5.48 | 5.1 | 5.1 | -1.16% | 311,198 | 164,639,531 |
| 2025-01-22 | 5.16 | 5.24 | 5.09 | 5.16 | -0.96% | 172,432 | 89,050,185 |
| 2025-01-21 | 5.53 | 5.55 | 5.17 | 5.21 | -4.23% | 277,992 | 146,294,940 |
| 2025-01-20 | 5.45 | 5.61 | 5.29 | 5.44 | +0.93% | 257,312 | 140,733,328 |
| 2025-01-17 | 5.38 | 5.45 | 5.31 | 5.39 | -0.74% | 185,487 | 99,746,469 |
| 2025-01-16 | 5.52 | 5.59 | 5.36 | 5.43 | +0.56% | 238,477 | 130,336,585 |
| 2025-01-15 | 5.43 | 5.49 | 5.33 | 5.4 | -0.18% | 267,512 | 144,638,098 |
| 2025-01-14 | 5.14 | 5.41 | 5.07 | 5.41 | +7.34% | 281,968 | 149,071,902 |
| 2025-01-13 | 4.86 | 5.06 | 4.74 | 5.04 | +1% | 186,952 | 92,460,474 |
| 2025-01-10 | 5.21 | 5.29 | 4.99 | 4.99 | -4.59% | 211,178 | 108,528,422 |
| 2025-01-09 | 5.18 | 5.33 | 5.13 | 5.23 | +0.77% | 229,186 | 120,437,655 |
| 2025-01-08 | 5.23 | 5.26 | 4.99 | 5.19 | -0.19% | 249,924 | 128,621,413 |
| 2025-01-07 | 4.96 | 5.21 | 4.95 | 5.2 | +5.26% | 264,912 | 134,437,980 |
| 2025-01-06 | 4.86 | 4.99 | 4.6 | 4.94 | +1.23% | 263,583 | 127,963,511 |
| 2025-01-03 | 5.29 | 5.34 | 4.86 | 4.88 | -6.87% | 296,113 | 148,819,716 |
| 2025-01-02 | 5.36 | 5.44 | 5.17 | 5.24 | -2.06% | 235,492 | 124,813,377 |
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：