股票概览
5.75
+2.13%
+0.12
5.69
开盘价
5.88
最高价
5.68
最低价
78,733
成交量
数据更新至: 2025-01-27
技术指标
5.66
MA5 (5日均线)
5.75
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 | 5.69 | 5.88 | 5.68 | 5.75 | +2.13% | 78,733 | 45,606,019 |
| 2025-01-24 | 5.55 | 5.67 | 5.55 | 5.63 | +0.72% | 56,315 | 31,575,912 |
| 2025-01-23 | 5.85 | 5.88 | 5.59 | 5.59 | -0.36% | 70,382 | 40,295,164 |
| 2025-01-22 | 5.68 | 5.72 | 5.61 | 5.61 | -2.09% | 48,698 | 27,537,337 |
| 2025-01-21 | 5.82 | 5.87 | 5.68 | 5.73 | -1.88% | 63,901 | 36,699,288 |
| 2025-01-20 | 5.86 | 5.91 | 5.77 | 5.84 | -2.67% | 98,706 | 57,732,080 |
| 2025-01-17 | 5.72 | 6.14 | 5.72 | 6 | +3.99% | 131,851 | 77,852,410 |
| 2025-01-16 | 5.72 | 5.9 | 5.72 | 5.77 | +0.7% | 77,309 | 44,920,134 |
| 2025-01-15 | 5.85 | 5.86 | 5.7 | 5.73 | -2.72% | 92,854 | 53,430,961 |
| 2025-01-14 | 5.71 | 5.9 | 5.7 | 5.89 | +3.33% | 103,967 | 60,359,420 |
| 2025-01-13 | 5.63 | 5.8 | 5.51 | 5.7 | -1.89% | 114,129 | 64,498,937 |
| 2025-01-10 | 6.16 | 6.22 | 5.8 | 5.81 | -6.74% | 227,534 | 137,179,995 |
| 2025-01-09 | 6.33 | 6.38 | 6.14 | 6.23 | -4.15% | 377,518 | 236,383,816 |
| 2025-01-08 | 6.05 | 6.5 | 5.9 | 6.5 | +9.98% | 478,506 | 308,696,789 |
| 2025-01-07 | 5.77 | 5.95 | 5.72 | 5.91 | +2.43% | 58,016 | 33,955,965 |
| 2025-01-06 | 5.82 | 5.83 | 5.5 | 5.77 | -0.52% | 70,058 | 39,993,718 |
| 2025-01-03 | 5.89 | 6.01 | 5.78 | 5.8 | -1.53% | 79,397 | 46,894,992 |
| 2025-01-02 | 5.77 | 6.05 | 5.7 | 5.89 | +1.55% | 87,368 | 51,638,083 |
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：