股票概览
5.45
-1.8%
-0.1
5.65
开盘价
5.65
最高价
5.43
最低价
41,866
成交量
数据更新至: 2025-01-27
技术指标
5.52
MA5 (5日均线)
5.56
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 | 5.65 | 5.65 | 5.43 | 5.45 | -1.8% | 41,866 | 23,088,723 |
| 2025-01-24 | 5.53 | 5.7 | 5.47 | 5.55 | +0.54% | 56,326 | 31,337,035 |
| 2025-01-23 | 5.57 | 5.72 | 5.52 | 5.52 | +0.55% | 61,661 | 34,649,112 |
| 2025-01-22 | 5.58 | 5.63 | 5.46 | 5.49 | -1.79% | 38,932 | 21,498,514 |
| 2025-01-21 | 5.7 | 5.76 | 5.55 | 5.59 | -1.93% | 34,457 | 19,408,649 |
| 2025-01-20 | 5.58 | 5.73 | 5.57 | 5.7 | +2.7% | 43,174 | 24,467,068 |
| 2025-01-17 | 5.57 | 5.65 | 5.52 | 5.55 | -0.89% | 44,305 | 24,713,924 |
| 2025-01-16 | 5.58 | 5.72 | 5.55 | 5.6 | +0.36% | 43,467 | 24,477,286 |
| 2025-01-15 | 5.58 | 5.69 | 5.52 | 5.58 | -0.18% | 47,491 | 26,543,179 |
| 2025-01-14 | 5.31 | 5.59 | 5.31 | 5.59 | +5.87% | 63,384 | 34,866,046 |
| 2025-01-13 | 5.3 | 5.33 | 5.07 | 5.28 | -0.94% | 46,415 | 24,174,047 |
| 2025-01-10 | 5.51 | 5.58 | 5.33 | 5.33 | -3.96% | 44,647 | 24,280,714 |
| 2025-01-09 | 5.53 | 5.65 | 5.53 | 5.55 | -0.36% | 36,441 | 20,358,535 |
| 2025-01-08 | 5.7 | 5.7 | 5.4 | 5.57 | -1.24% | 48,383 | 26,890,382 |
| 2025-01-07 | 5.43 | 5.64 | 5.39 | 5.64 | +5.22% | 59,598 | 32,925,551 |
| 2025-01-06 | 5.35 | 5.48 | 5.16 | 5.36 | -0.74% | 47,926 | 25,568,531 |
| 2025-01-03 | 5.69 | 5.74 | 5.37 | 5.4 | -4.59% | 78,691 | 43,269,057 |
| 2025-01-02 | 5.77 | 5.87 | 5.61 | 5.66 | -1.91% | 47,647 | 27,350,633 |
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：