股票概览
5.77
+2.67%
+0.15
5.56
开盘价
5.84
最高价
5.52
最低价
106,321
成交量
数据更新至: 2025-01-27
技术指标
5.66
MA5 (5日均线)
5.80
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 | 5.56 | 5.84 | 5.52 | 5.77 | +2.67% | 106,321 | 60,223,265 |
| 2025-01-24 | 5.62 | 5.62 | 5.53 | 5.62 | +0.36% | 45,746 | 25,547,777 |
| 2025-01-23 | 5.71 | 5.74 | 5.6 | 5.6 | -0.71% | 47,534 | 27,000,278 |
| 2025-01-22 | 5.67 | 5.67 | 5.59 | 5.64 | -0.7% | 40,275 | 22,660,323 |
| 2025-01-21 | 5.83 | 5.85 | 5.65 | 5.68 | -2.57% | 65,999 | 37,695,430 |
| 2025-01-20 | 5.9 | 5.9 | 5.82 | 5.83 | -0.17% | 63,554 | 37,111,917 |
| 2025-01-17 | 5.96 | 5.96 | 5.81 | 5.84 | -2.18% | 69,355 | 40,708,626 |
| 2025-01-16 | 5.96 | 6.08 | 5.92 | 5.97 | +0.17% | 98,076 | 58,775,761 |
| 2025-01-15 | 6.02 | 6.03 | 5.92 | 5.96 | -1.65% | 78,285 | 46,766,730 |
| 2025-01-14 | 5.87 | 6.06 | 5.83 | 6.06 | +3.06% | 115,264 | 68,709,186 |
| 2025-01-13 | 5.88 | 6.12 | 5.82 | 5.88 | -1.84% | 124,838 | 74,349,337 |
| 2025-01-10 | 5.9 | 6.14 | 5.71 | 5.99 | +0.5% | 211,234 | 125,110,009 |
| 2025-01-09 | 5.6 | 6.46 | 5.51 | 5.96 | +5.49% | 209,849 | 127,079,281 |
| 2025-01-08 | 5.66 | 5.75 | 5.51 | 5.65 | -0.18% | 60,019 | 33,835,229 |
| 2025-01-07 | 5.61 | 5.74 | 5.54 | 5.66 | +0.18% | 60,694 | 34,105,073 |
| 2025-01-06 | 5.54 | 5.76 | 5.44 | 5.65 | +1.99% | 80,371 | 45,380,242 |
| 2025-01-03 | 5.78 | 5.81 | 5.53 | 5.54 | -3.99% | 73,871 | 41,859,500 |
| 2025-01-02 | 5.9 | 5.97 | 5.71 | 5.77 | -2.7% | 60,812 | 35,471,207 |
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：