股票概览
5.41
-2.35%
-0.13
5.6
开盘价
5.67
最高价
5.38
最低价
130,406
成交量
数据更新至: 2025-01-27
技术指标
5.42
MA5 (5日均线)
5.46
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 | 5.67 | 5.38 | 5.41 | -2.35% | 130,406 | 71,654,983 |
| 2025-01-24 | 5.33 | 5.56 | 5.31 | 5.54 | +2.97% | 172,197 | 94,337,692 |
| 2025-01-23 | 5.46 | 5.57 | 5.38 | 5.38 | +0.75% | 176,928 | 97,118,092 |
| 2025-01-22 | 5.39 | 5.39 | 5.25 | 5.34 | -1.48% | 109,482 | 58,347,342 |
| 2025-01-21 | 5.56 | 5.59 | 5.29 | 5.42 | -0.91% | 175,843 | 95,290,380 |
| 2025-01-20 | 5.48 | 5.55 | 5.35 | 5.47 | +0.55% | 149,623 | 81,977,877 |
| 2025-01-17 | 5.52 | 5.57 | 5.42 | 5.44 | -2.16% | 158,214 | 86,626,797 |
| 2025-01-16 | 5.54 | 5.73 | 5.52 | 5.56 | +0.72% | 195,125 | 109,235,755 |
| 2025-01-15 | 5.54 | 5.64 | 5.48 | 5.52 | -0.36% | 213,574 | 118,614,996 |
| 2025-01-14 | 5.28 | 5.55 | 5.21 | 5.54 | +6.95% | 245,101 | 132,630,776 |
| 2025-01-13 | 5 | 5.23 | 4.81 | 5.18 | +2.37% | 185,352 | 94,228,345 |
| 2025-01-10 | 5.31 | 5.39 | 5.06 | 5.06 | -5.07% | 174,152 | 91,014,678 |
| 2025-01-09 | 5.28 | 5.39 | 5.23 | 5.33 | +1.91% | 192,617 | 102,601,624 |
| 2025-01-08 | 5.18 | 5.29 | 5.02 | 5.23 | +0.97% | 229,827 | 119,255,694 |
| 2025-01-07 | 5.19 | 5.19 | 5.01 | 5.18 | +4.86% | 175,974 | 89,663,721 |
| 2025-01-06 | 5.03 | 5.08 | 4.8 | 4.94 | -1.79% | 160,999 | 79,516,214 |
| 2025-01-03 | 5.4 | 5.44 | 5 | 5.03 | -6.51% | 216,426 | 111,826,424 |
| 2025-01-02 | 5.41 | 5.58 | 5.26 | 5.38 | -0.19% | 198,036 | 107,649,833 |
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：