股票概览
5.45
0%
0
5.46
开盘价
5.62
最高价
5.44
最低价
232,434
成交量
数据更新至: 2025-01-27
技术指标
5.45
MA5 (5日均线)
5.43
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 | 5.46 | 5.62 | 5.44 | 5.45 | 0% | 232,434 | 128,503,125 |
| 2025-01-24 | 5.39 | 5.52 | 5.33 | 5.45 | +0.93% | 205,226 | 111,128,267 |
| 2025-01-23 | 5.45 | 5.66 | 5.4 | 5.4 | +0.19% | 311,323 | 172,789,806 |
| 2025-01-22 | 5.51 | 5.54 | 5.37 | 5.39 | -2.71% | 180,735 | 98,192,624 |
| 2025-01-21 | 5.53 | 5.66 | 5.44 | 5.54 | -0.18% | 191,837 | 106,101,816 |
| 2025-01-20 | 5.44 | 5.68 | 5.37 | 5.55 | +3.16% | 305,003 | 168,961,788 |
| 2025-01-17 | 5.4 | 5.42 | 5.34 | 5.38 | -0.55% | 134,263 | 72,247,787 |
| 2025-01-16 | 5.39 | 5.52 | 5.35 | 5.41 | +0.37% | 162,299 | 88,073,784 |
| 2025-01-15 | 5.38 | 5.43 | 5.32 | 5.39 | +0.19% | 161,917 | 87,178,758 |
| 2025-01-14 | 5.17 | 5.46 | 5.17 | 5.38 | +4.06% | 267,016 | 142,462,747 |
| 2025-01-13 | 5.15 | 5.21 | 5 | 5.17 | -0.96% | 183,197 | 93,908,579 |
| 2025-01-10 | 5.31 | 5.46 | 5.19 | 5.22 | -2.06% | 219,665 | 116,924,240 |
| 2025-01-09 | 5.19 | 5.42 | 5.11 | 5.33 | +2.5% | 262,899 | 139,804,592 |
| 2025-01-08 | 5.27 | 5.31 | 5.1 | 5.2 | -1.33% | 209,662 | 109,199,955 |
| 2025-01-07 | 5.18 | 5.27 | 5.12 | 5.27 | +1.54% | 186,865 | 96,999,157 |
| 2025-01-06 | 5.2 | 5.27 | 5.08 | 5.19 | -0.38% | 198,590 | 102,741,321 |
| 2025-01-03 | 5.53 | 5.55 | 5.16 | 5.21 | -5.27% | 292,686 | 156,104,741 |
| 2025-01-02 | 5.51 | 5.74 | 5.47 | 5.5 | -1.61% | 248,116 | 139,219,205 |
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：