股票概览
5.51
+3.57%
+0.19
5.35
开盘价
5.61
最高价
5.32
最低价
174,283
成交量
数据更新至: 2025-01-27
技术指标
5.37
MA5 (5日均线)
5.36
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 | 5.35 | 5.61 | 5.32 | 5.51 | +3.57% | 174,283 | 95,957,537 |
| 2025-01-24 | 5.4 | 5.44 | 5.23 | 5.32 | +0.76% | 117,883 | 62,905,450 |
| 2025-01-23 | 5.25 | 5.41 | 5.25 | 5.28 | -0.56% | 88,478 | 47,157,983 |
| 2025-01-22 | 5.42 | 5.46 | 5.28 | 5.31 | -2.03% | 90,815 | 48,481,321 |
| 2025-01-21 | 5.47 | 5.52 | 5.32 | 5.42 | -0.18% | 143,837 | 77,714,188 |
| 2025-01-20 | 5.38 | 5.48 | 5.33 | 5.43 | +1.31% | 105,806 | 57,274,653 |
| 2025-01-17 | 5.24 | 5.45 | 5.23 | 5.36 | +1.52% | 140,772 | 75,471,284 |
| 2025-01-16 | 5.29 | 5.33 | 5.23 | 5.28 | +0.19% | 105,729 | 55,723,884 |
| 2025-01-15 | 5.37 | 5.38 | 5.26 | 5.27 | -2.23% | 104,233 | 55,226,208 |
| 2025-01-14 | 5.36 | 5.49 | 5.31 | 5.39 | +0.75% | 159,851 | 85,825,116 |
| 2025-01-13 | 5.23 | 5.38 | 5 | 5.35 | +2.29% | 109,569 | 57,947,783 |
| 2025-01-10 | 5.42 | 5.44 | 5.21 | 5.23 | -3.33% | 123,174 | 65,650,512 |
| 2025-01-09 | 5.63 | 5.63 | 5.38 | 5.41 | -4.25% | 149,056 | 81,554,109 |
| 2025-01-08 | 5.57 | 5.72 | 5.46 | 5.65 | +1.44% | 113,607 | 63,564,947 |
| 2025-01-07 | 5.58 | 5.63 | 5.45 | 5.57 | 0% | 100,592 | 55,692,495 |
| 2025-01-06 | 5.53 | 5.64 | 5.46 | 5.57 | -0.18% | 92,142 | 51,259,232 |
| 2025-01-03 | 5.94 | 5.97 | 5.54 | 5.58 | -3.79% | 175,077 | 100,005,099 |
| 2025-01-02 | 6.28 | 6.45 | 5.78 | 5.8 | -4.76% | 264,890 | 160,194,811 |
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：