股票概览
5.35
-2.73%
-0.15
5.48
开盘价
5.49
最高价
5.32
最低价
139,095
成交量
数据更新至: 2025-01-27
技术指标
5.66
MA5 (5日均线)
6.32
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 | 5.48 | 5.49 | 5.32 | 5.35 | -2.73% | 139,095 | 75,001,665 |
| 2025-01-24 | 5.47 | 5.63 | 5.29 | 5.5 | 0% | 274,034 | 148,138,150 |
| 2025-01-23 | 5.71 | 5.79 | 5.47 | 5.5 | -3.17% | 289,532 | 162,173,540 |
| 2025-01-22 | 5.93 | 5.93 | 5.66 | 5.68 | -9.41% | 320,925 | 186,004,958 |
| 2025-01-21 | 5.9 | 6.3 | 5.9 | 6.27 | -1.42% | 448,451 | 270,618,518 |
| 2025-01-20 | 6.36 | 6.36 | 6.36 | 6.36 | -10.04% | 129,274 | 82,218,264 |
| 2025-01-17 | 7.15 | 7.22 | 7.05 | 7.07 | -1.12% | 96,891 | 68,889,556 |
| 2025-01-16 | 7.17 | 7.29 | 7.07 | 7.15 | -0.42% | 115,361 | 82,834,997 |
| 2025-01-15 | 7.14 | 7.21 | 7.04 | 7.18 | +0.42% | 113,623 | 80,972,452 |
| 2025-01-14 | 6.91 | 7.15 | 6.91 | 7.15 | +3.77% | 143,560 | 101,095,036 |
| 2025-01-13 | 6.73 | 6.94 | 6.66 | 6.89 | +1.77% | 96,242 | 65,990,223 |
| 2025-01-10 | 7 | 7.01 | 6.77 | 6.77 | -3.56% | 120,507 | 82,761,645 |
| 2025-01-09 | 6.98 | 7.08 | 6.95 | 7.02 | -0.43% | 89,700 | 62,965,113 |
| 2025-01-08 | 7.1 | 7.18 | 6.9 | 7.05 | -0.84% | 121,213 | 85,396,137 |
| 2025-01-07 | 6.9 | 7.11 | 6.87 | 7.11 | +2.45% | 128,012 | 89,448,953 |
| 2025-01-06 | 7.1 | 7.21 | 6.75 | 6.94 | -5.96% | 192,188 | 133,874,704 |
| 2025-01-03 | 7.79 | 7.8 | 7.22 | 7.38 | -5.26% | 229,973 | 169,024,483 |
| 2025-01-02 | 7.52 | 7.99 | 7.52 | 7.79 | +1.96% | 323,384 | 252,729,163 |
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：