股票概览
5.3
-2.75%
-0.15
5.49
开盘价
5.55
最高价
5.3
最低价
269,807
成交量
数据更新至: 2025-01-27
技术指标
5.35
MA5 (5日均线)
5.32
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 | 5.49 | 5.55 | 5.3 | 5.3 | -2.75% | 269,807 | 145,762,681 |
| 2025-01-24 | 5.33 | 5.46 | 5.3 | 5.45 | +2.83% | 334,401 | 180,916,428 |
| 2025-01-23 | 5.37 | 5.55 | 5.3 | 5.3 | -0.38% | 317,540 | 172,497,906 |
| 2025-01-22 | 5.33 | 5.36 | 5.27 | 5.32 | -0.75% | 194,269 | 103,236,062 |
| 2025-01-21 | 5.37 | 5.43 | 5.28 | 5.36 | +0.19% | 225,435 | 120,556,628 |
| 2025-01-20 | 5.35 | 5.4 | 5.27 | 5.35 | +1.13% | 236,065 | 126,342,960 |
| 2025-01-17 | 5.28 | 5.36 | 5.24 | 5.29 | -0.75% | 235,216 | 124,442,963 |
| 2025-01-16 | 5.31 | 5.47 | 5.28 | 5.33 | +1.33% | 332,426 | 178,127,429 |
| 2025-01-15 | 5.27 | 5.34 | 5.18 | 5.26 | -0.38% | 332,885 | 175,097,051 |
| 2025-01-14 | 4.95 | 5.29 | 4.94 | 5.28 | +7.1% | 403,361 | 207,650,417 |
| 2025-01-13 | 4.85 | 4.94 | 4.73 | 4.93 | +0.41% | 256,445 | 124,888,121 |
| 2025-01-10 | 5.07 | 5.18 | 4.9 | 4.91 | -3.73% | 274,057 | 138,185,205 |
| 2025-01-09 | 5.02 | 5.14 | 4.99 | 5.1 | +0.99% | 255,938 | 130,561,185 |
| 2025-01-08 | 5.07 | 5.13 | 4.88 | 5.05 | -0.79% | 346,104 | 173,493,717 |
| 2025-01-07 | 4.99 | 5.1 | 4.99 | 5.09 | +2.21% | 284,270 | 143,563,868 |
| 2025-01-06 | 5 | 5.04 | 4.82 | 4.98 | -0.4% | 332,290 | 164,813,441 |
| 2025-01-03 | 5.26 | 5.32 | 4.97 | 5 | -4.58% | 366,757 | 187,155,798 |
| 2025-01-02 | 5.4 | 5.49 | 5.17 | 5.24 | -3.14% | 368,795 | 197,281,060 |
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：