股票概览
5.55
+1.46%
+0.08
5.5
开盘价
5.63
最高价
5.47
最低价
39,196
成交量
数据更新至: 2025-01-27
技术指标
5.52
MA5 (5日均线)
5.47
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 | 5.5 | 5.63 | 5.47 | 5.55 | +1.46% | 39,196 | 21,839,180 |
| 2025-01-24 | 5.52 | 5.55 | 5.45 | 5.47 | -1.08% | 28,010 | 15,353,167 |
| 2025-01-23 | 5.58 | 5.63 | 5.52 | 5.53 | -0.36% | 21,955 | 12,232,951 |
| 2025-01-22 | 5.51 | 5.62 | 5.48 | 5.55 | +0.73% | 25,859 | 14,328,991 |
| 2025-01-21 | 5.51 | 5.53 | 5.42 | 5.51 | +0.55% | 27,895 | 15,293,228 |
| 2025-01-20 | 5.42 | 5.54 | 5.41 | 5.48 | +1.29% | 30,865 | 16,889,420 |
| 2025-01-17 | 5.38 | 5.45 | 5.36 | 5.41 | +0.19% | 20,262 | 10,970,129 |
| 2025-01-16 | 5.4 | 5.44 | 5.36 | 5.4 | +0.37% | 21,197 | 11,450,624 |
| 2025-01-15 | 5.41 | 5.41 | 5.35 | 5.38 | -0.19% | 19,101 | 10,272,459 |
| 2025-01-14 | 5.31 | 5.39 | 5.31 | 5.39 | +1.51% | 33,349 | 17,890,770 |
| 2025-01-13 | 5.28 | 5.32 | 5.22 | 5.31 | +0.19% | 22,273 | 11,757,170 |
| 2025-01-10 | 5.39 | 5.39 | 5.3 | 5.3 | -1.3% | 16,630 | 8,893,018 |
| 2025-01-09 | 5.47 | 5.49 | 5.37 | 5.37 | -1.83% | 23,168 | 12,524,732 |
| 2025-01-08 | 5.46 | 5.5 | 5.38 | 5.47 | +0.18% | 25,788 | 14,072,778 |
| 2025-01-07 | 5.47 | 5.49 | 5.36 | 5.46 | 0% | 30,897 | 16,762,146 |
| 2025-01-06 | 5.46 | 5.54 | 5.42 | 5.46 | -0.36% | 26,279 | 14,368,250 |
| 2025-01-03 | 5.59 | 5.64 | 5.48 | 5.48 | -1.97% | 44,315 | 24,630,469 |
| 2025-01-02 | 5.73 | 5.78 | 5.56 | 5.59 | -2.44% | 36,131 | 20,431,257 |
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：