股票概览
5.26
+1.35%
+0.07
5.19
开盘价
5.29
最高价
5.17
最低价
105,196
成交量
数据更新至: 2025-01-27
技术指标
5.18
MA5 (5日均线)
5.14
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 | 5.19 | 5.29 | 5.17 | 5.26 | +1.35% | 105,196 | 55,197,320 |
| 2025-01-24 | 5.24 | 5.28 | 5.15 | 5.19 | +0.19% | 125,402 | 65,227,970 |
| 2025-01-23 | 5.17 | 5.3 | 5.15 | 5.18 | +1.17% | 155,699 | 81,684,592 |
| 2025-01-22 | 5.16 | 5.16 | 5.06 | 5.12 | -0.78% | 89,721 | 45,748,738 |
| 2025-01-21 | 5.26 | 5.27 | 5.12 | 5.16 | -1.71% | 126,483 | 65,321,506 |
| 2025-01-20 | 5.13 | 5.34 | 5.07 | 5.25 | +3.35% | 220,584 | 115,355,883 |
| 2025-01-17 | 5.04 | 5.11 | 5 | 5.08 | +0.4% | 90,532 | 45,816,326 |
| 2025-01-16 | 5.02 | 5.12 | 5 | 5.06 | +1.2% | 116,941 | 59,154,145 |
| 2025-01-15 | 5.12 | 5.12 | 4.98 | 5 | -2.34% | 132,073 | 66,354,208 |
| 2025-01-14 | 5.05 | 5.14 | 4.95 | 5.12 | +4.07% | 158,400 | 80,106,426 |
| 2025-01-13 | 4.92 | 4.98 | 4.71 | 4.92 | -0.4% | 154,491 | 75,131,864 |
| 2025-01-10 | 5.23 | 5.25 | 4.92 | 4.94 | -5.73% | 244,082 | 123,528,460 |
| 2025-01-09 | 5.42 | 5.44 | 5.22 | 5.24 | -2.96% | 269,717 | 142,517,547 |
| 2025-01-08 | 5.4 | 5.51 | 5.29 | 5.4 | -0.18% | 353,261 | 191,209,613 |
| 2025-01-07 | 5.48 | 5.55 | 5.26 | 5.41 | -0.73% | 537,498 | 289,736,769 |
| 2025-01-06 | 5.08 | 5.45 | 5.01 | 5.45 | +10.1% | 507,951 | 270,329,685 |
| 2025-01-03 | 5 | 5.12 | 4.9 | 4.95 | -0.8% | 141,367 | 70,831,271 |
| 2025-01-02 | 5.08 | 5.12 | 4.94 | 4.99 | -1.96% | 114,949 | 57,915,263 |
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：