股票概览
5.47
+0.18%
+0.01
5.4
开盘价
6
最高价
5.4
最低价
153,635
成交量
数据更新至: 2025-01-27
技术指标
5.50
MA5 (5日均线)
5.68
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 | 5.4 | 6 | 5.4 | 5.47 | +0.18% | 153,635 | 86,931,390 |
| 2025-01-24 | 5.42 | 5.48 | 5.32 | 5.46 | +0.55% | 47,756 | 25,852,458 |
| 2025-01-23 | 5.57 | 5.62 | 5.42 | 5.43 | -0.91% | 47,876 | 26,468,356 |
| 2025-01-22 | 5.65 | 5.67 | 5.45 | 5.48 | -3.18% | 63,092 | 34,974,235 |
| 2025-01-21 | 5.73 | 5.75 | 5.58 | 5.66 | -1.05% | 69,907 | 39,430,295 |
| 2025-01-20 | 5.9 | 5.94 | 5.68 | 5.72 | -3.7% | 113,724 | 65,686,680 |
| 2025-01-17 | 5.9 | 6.02 | 5.85 | 5.94 | -0.5% | 83,092 | 49,197,316 |
| 2025-01-16 | 5.85 | 6.07 | 5.83 | 5.97 | +2.4% | 145,375 | 86,710,417 |
| 2025-01-15 | 5.82 | 5.85 | 5.72 | 5.83 | +0.17% | 62,045 | 35,903,973 |
| 2025-01-14 | 5.67 | 5.86 | 5.67 | 5.82 | +2.46% | 87,715 | 50,595,385 |
| 2025-01-13 | 5.58 | 5.8 | 5.58 | 5.68 | +0.71% | 73,196 | 41,545,834 |
| 2025-01-10 | 5.76 | 5.83 | 5.62 | 5.64 | -1.74% | 127,110 | 72,772,284 |
| 2025-01-09 | 5.58 | 5.86 | 5.5 | 5.74 | +3.05% | 148,937 | 85,125,467 |
| 2025-01-08 | 5.28 | 5.86 | 5.27 | 5.57 | +5.69% | 191,740 | 106,058,593 |
| 2025-01-07 | 5.15 | 5.28 | 5.14 | 5.27 | +2.73% | 45,012 | 23,414,885 |
| 2025-01-06 | 5.1 | 5.17 | 4.86 | 5.13 | +0.59% | 56,852 | 28,712,913 |
| 2025-01-03 | 5.32 | 5.33 | 5.1 | 5.1 | -3.41% | 56,184 | 29,192,604 |
| 2025-01-02 | 5.38 | 5.49 | 5.23 | 5.28 | -1.86% | 60,708 | 32,627,630 |
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：