股票概览
5.92
+2.78%
+0.16
5.78
开盘价
5.96
最高价
5.78
最低价
454,507
成交量
数据更新至: 2025-01-27
技术指标
5.76
MA5 (5日均线)
5.74
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 | 5.78 | 5.96 | 5.78 | 5.92 | +2.78% | 454,507 | 268,346,004 |
| 2025-01-24 | 5.76 | 5.79 | 5.72 | 5.76 | 0% | 219,123 | 126,142,891 |
| 2025-01-23 | 5.7 | 5.79 | 5.69 | 5.76 | +1.41% | 312,917 | 180,130,594 |
| 2025-01-22 | 5.71 | 5.72 | 5.64 | 5.68 | -0.35% | 216,627 | 122,813,929 |
| 2025-01-21 | 5.77 | 5.79 | 5.7 | 5.7 | -0.7% | 230,713 | 132,155,997 |
| 2025-01-20 | 5.78 | 5.85 | 5.74 | 5.74 | +0.17% | 307,357 | 177,899,924 |
| 2025-01-17 | 5.73 | 5.74 | 5.64 | 5.73 | +0.35% | 216,725 | 123,697,771 |
| 2025-01-16 | 5.67 | 5.76 | 5.67 | 5.71 | +0.18% | 244,978 | 139,777,010 |
| 2025-01-15 | 5.72 | 5.81 | 5.69 | 5.7 | -0.18% | 246,387 | 141,399,683 |
| 2025-01-14 | 5.59 | 5.74 | 5.57 | 5.71 | +2.15% | 328,287 | 185,959,856 |
| 2025-01-13 | 5.69 | 5.73 | 5.57 | 5.59 | -2.27% | 344,200 | 193,569,234 |
| 2025-01-10 | 5.79 | 5.8 | 5.7 | 5.72 | -1.21% | 219,645 | 126,124,793 |
| 2025-01-09 | 5.91 | 5.91 | 5.78 | 5.79 | -2.03% | 314,450 | 182,925,695 |
| 2025-01-08 | 5.85 | 5.97 | 5.84 | 5.91 | +1.2% | 345,007 | 203,614,289 |
| 2025-01-07 | 5.94 | 5.94 | 5.83 | 5.84 | -1.68% | 414,362 | 243,281,831 |
| 2025-01-06 | 5.98 | 6 | 5.89 | 5.94 | -0.67% | 323,594 | 191,870,816 |
| 2025-01-03 | 6 | 6.09 | 5.92 | 5.98 | 0% | 422,217 | 253,235,806 |
| 2025-01-02 | 6.1 | 6.17 | 5.96 | 5.98 | -2.29% | 493,284 | 299,091,350 |
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：