股票概览
5.33
+0.95%
+0.05
5.31
开盘价
5.46
最高价
5.26
最低价
763,319
成交量
数据更新至: 2025-01-27
技术指标
5.26
MA5 (5日均线)
5.19
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 | 5.31 | 5.46 | 5.26 | 5.33 | +0.95% | 763,319 | 408,995,282 |
| 2025-01-24 | 5.2 | 5.29 | 5.16 | 5.28 | +1.34% | 503,632 | 264,521,690 |
| 2025-01-23 | 5.27 | 5.39 | 5.2 | 5.21 | +0.19% | 656,198 | 347,903,626 |
| 2025-01-22 | 5.24 | 5.29 | 5.17 | 5.2 | -1.7% | 482,815 | 252,024,019 |
| 2025-01-21 | 5.24 | 5.32 | 5.2 | 5.29 | +1.73% | 687,646 | 361,525,020 |
| 2025-01-20 | 5.17 | 5.32 | 5.11 | 5.2 | +2.36% | 816,103 | 426,783,164 |
| 2025-01-17 | 5.12 | 5.2 | 5.06 | 5.08 | -1.17% | 590,337 | 302,325,481 |
| 2025-01-16 | 5.18 | 5.4 | 5.1 | 5.14 | +1.18% | 910,346 | 474,683,003 |
| 2025-01-15 | 5.07 | 5.21 | 5.01 | 5.08 | -0.39% | 1,007,612 | 515,553,665 |
| 2025-01-14 | 4.84 | 5.15 | 4.79 | 5.1 | +13.08% | 1,181,230 | 593,584,976 |
| 2025-01-13 | 4.4 | 4.52 | 4.27 | 4.51 | +1.58% | 363,802 | 160,545,848 |
| 2025-01-10 | 4.62 | 4.68 | 4.43 | 4.44 | -4.1% | 369,644 | 169,181,998 |
| 2025-01-09 | 4.57 | 4.66 | 4.56 | 4.63 | +0.43% | 345,317 | 159,985,128 |
| 2025-01-08 | 4.6 | 4.67 | 4.46 | 4.61 | -0.86% | 433,493 | 198,062,830 |
| 2025-01-07 | 4.49 | 4.65 | 4.48 | 4.65 | +3.79% | 409,609 | 187,138,576 |
| 2025-01-06 | 4.45 | 4.55 | 4.32 | 4.48 | +0.9% | 376,670 | 167,988,590 |
| 2025-01-03 | 4.66 | 4.7 | 4.42 | 4.44 | -4.72% | 438,611 | 199,446,676 |
| 2025-01-02 | 4.83 | 4.89 | 4.61 | 4.66 | -3.92% | 420,062 | 199,469,620 |
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：