股票概览
5.36
+2.1%
+0.11
5.25
开盘价
5.39
最高价
5.24
最低价
461,247
成交量
数据更新至: 2025-01-27
技术指标
5.28
MA5 (5日均线)
5.28
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 | 5.25 | 5.39 | 5.24 | 5.36 | +2.1% | 461,247 | 246,766,074 |
| 2025-01-24 | 5.29 | 5.3 | 5.22 | 5.25 | -0.94% | 330,574 | 173,455,615 |
| 2025-01-23 | 5.25 | 5.35 | 5.25 | 5.3 | +1.15% | 279,892 | 148,522,699 |
| 2025-01-22 | 5.23 | 5.29 | 5.19 | 5.24 | 0% | 225,305 | 117,851,823 |
| 2025-01-21 | 5.23 | 5.27 | 5.19 | 5.24 | +0.38% | 212,589 | 111,268,676 |
| 2025-01-20 | 5.3 | 5.34 | 5.21 | 5.22 | -0.95% | 419,147 | 220,596,666 |
| 2025-01-17 | 5.31 | 5.33 | 5.24 | 5.27 | -0.94% | 262,009 | 138,550,694 |
| 2025-01-16 | 5.33 | 5.37 | 5.29 | 5.32 | -0.19% | 267,050 | 142,365,897 |
| 2025-01-15 | 5.3 | 5.36 | 5.27 | 5.33 | +0.57% | 282,306 | 150,241,318 |
| 2025-01-14 | 5.16 | 5.31 | 5.14 | 5.3 | +3.11% | 431,797 | 226,581,157 |
| 2025-01-13 | 5.15 | 5.21 | 5.08 | 5.14 | -0.96% | 346,809 | 178,125,671 |
| 2025-01-10 | 5.24 | 5.26 | 5.17 | 5.19 | -1.14% | 366,601 | 190,609,282 |
| 2025-01-09 | 5.36 | 5.36 | 5.24 | 5.25 | -2.05% | 360,993 | 190,334,365 |
| 2025-01-08 | 5.31 | 5.4 | 5.25 | 5.36 | +1.13% | 498,556 | 265,976,147 |
| 2025-01-07 | 5.39 | 5.4 | 5.26 | 5.3 | -1.67% | 432,268 | 229,709,430 |
| 2025-01-06 | 5.46 | 5.46 | 5.34 | 5.39 | -1.1% | 501,565 | 270,232,920 |
| 2025-01-03 | 5.5 | 5.54 | 5.42 | 5.45 | -0.55% | 474,299 | 259,654,179 |
| 2025-01-02 | 5.65 | 5.68 | 5.46 | 5.48 | -3.18% | 496,564 | 276,725,272 |
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：