股票概览
5.83
+2.46%
+0.14
5.73
开盘价
5.93
最高价
5.72
最低价
66,779
成交量
数据更新至: 2025-01-27
技术指标
5.72
MA5 (5日均线)
5.69
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 | 5.73 | 5.93 | 5.72 | 5.83 | +2.46% | 66,779 | 39,085,334 |
| 2025-01-24 | 5.72 | 5.73 | 5.63 | 5.69 | +0.35% | 47,568 | 26,985,677 |
| 2025-01-23 | 5.71 | 5.79 | 5.67 | 5.67 | 0% | 42,604 | 24,434,028 |
| 2025-01-22 | 5.74 | 5.74 | 5.64 | 5.67 | -1.05% | 31,419 | 17,860,158 |
| 2025-01-21 | 5.78 | 5.82 | 5.67 | 5.73 | -0.69% | 39,786 | 22,837,163 |
| 2025-01-20 | 5.64 | 5.82 | 5.58 | 5.77 | +2.3% | 52,454 | 30,088,250 |
| 2025-01-17 | 5.66 | 5.66 | 5.59 | 5.64 | -0.35% | 24,840 | 14,002,611 |
| 2025-01-16 | 5.62 | 5.7 | 5.61 | 5.66 | +0.89% | 38,120 | 21,564,625 |
| 2025-01-15 | 5.59 | 5.63 | 5.53 | 5.61 | +0.54% | 43,536 | 24,314,419 |
| 2025-01-14 | 5.32 | 5.58 | 5.32 | 5.58 | +3.91% | 59,226 | 32,613,619 |
| 2025-01-13 | 5.29 | 5.38 | 5.13 | 5.37 | +1.51% | 38,604 | 20,451,323 |
| 2025-01-10 | 5.51 | 5.51 | 5.28 | 5.29 | -3.47% | 50,293 | 26,967,098 |
| 2025-01-09 | 5.46 | 5.51 | 5.39 | 5.48 | +0.18% | 35,672 | 19,565,175 |
| 2025-01-08 | 5.52 | 5.52 | 5.32 | 5.47 | -0.73% | 45,809 | 24,849,251 |
| 2025-01-07 | 5.43 | 5.51 | 5.34 | 5.51 | +1.85% | 45,260 | 24,577,789 |
| 2025-01-06 | 5.44 | 5.48 | 5.2 | 5.41 | -0.18% | 67,938 | 36,418,194 |
| 2025-01-03 | 5.72 | 5.77 | 5.4 | 5.42 | -5.24% | 83,296 | 46,131,562 |
| 2025-01-02 | 5.67 | 5.86 | 5.65 | 5.72 | +0.88% | 88,359 | 50,712,036 |
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：