股票概览
5.73
+0.53%
+0.03
5.65
开盘价
5.99
最高价
5.63
最低价
23,878
成交量
数据更新至: 2025-01-27
技术指标
5.61
MA5 (5日均线)
5.65
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 | 5.99 | 5.63 | 5.73 | +0.53% | 23,878 | 13,804,326 |
| 2025-01-24 | 5.43 | 5.7 | 5.38 | 5.7 | +4.97% | 18,783 | 10,486,577 |
| 2025-01-23 | 5.65 | 5.65 | 5.38 | 5.43 | -2.51% | 12,102 | 6,643,481 |
| 2025-01-22 | 5.6 | 5.6 | 5.48 | 5.57 | -1.24% | 9,899 | 5,468,788 |
| 2025-01-21 | 5.7 | 5.7 | 5.52 | 5.64 | -0.7% | 7,716 | 4,321,980 |
| 2025-01-20 | 5.72 | 5.79 | 5.59 | 5.68 | -0.53% | 7,948 | 4,498,602 |
| 2025-01-17 | 5.77 | 5.77 | 5.56 | 5.71 | -1.04% | 16,167 | 9,157,434 |
| 2025-01-16 | 5.75 | 5.77 | 5.62 | 5.77 | +0.7% | 16,181 | 9,221,639 |
| 2025-01-15 | 5.65 | 5.75 | 5.46 | 5.73 | +3.43% | 20,446 | 11,426,716 |
| 2025-01-14 | 5.3 | 5.54 | 5.2 | 5.54 | +4.92% | 20,991 | 11,456,001 |
| 2025-01-13 | 5.05 | 5.35 | 5.05 | 5.28 | +2.52% | 14,097 | 7,355,818 |
| 2025-01-10 | 5.19 | 5.25 | 5.1 | 5.15 | -0.77% | 15,045 | 7,801,322 |
| 2025-01-09 | 5.3 | 5.38 | 5.19 | 5.19 | -4.95% | 25,400 | 13,305,763 |
| 2025-01-08 | 5.37 | 5.53 | 5.3 | 5.46 | +3.61% | 43,754 | 23,927,467 |
| 2025-01-07 | 5.08 | 5.27 | 4.92 | 5.27 | +4.98% | 23,041 | 11,826,095 |
| 2025-01-06 | 5.28 | 5.32 | 5.02 | 5.02 | -4.92% | 18,289 | 9,249,449 |
| 2025-01-03 | 5.17 | 5.34 | 5.02 | 5.28 | +0.19% | 29,772 | 15,419,908 |
| 2025-01-02 | 5.55 | 5.67 | 5.27 | 5.27 | -5.05% | 29,021 | 15,734,177 |
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：