股票概览
5.47
-10.03%
-0.61
5.47
开盘价
5.47
最高价
5.47
最低价
130,238
成交量
数据更新至: 2025-01-27
技术指标
6.06
MA5 (5日均线)
6.27
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 | 5.47 | 5.47 | 5.47 | 5.47 | -10.03% | 130,238 | 71,240,186 |
| 2025-01-24 | 6.07 | 6.18 | 6.02 | 6.08 | -0.82% | 484,533 | 295,381,550 |
| 2025-01-23 | 6.2 | 6.43 | 6.13 | 6.13 | -0.33% | 599,681 | 376,340,755 |
| 2025-01-22 | 6.48 | 6.48 | 6.14 | 6.15 | -4.8% | 603,985 | 377,115,798 |
| 2025-01-21 | 6.57 | 6.66 | 6.4 | 6.46 | -0.62% | 511,191 | 332,569,107 |
| 2025-01-20 | 6.49 | 6.63 | 6.34 | 6.5 | +0.62% | 510,030 | 331,850,384 |
| 2025-01-17 | 6.5 | 6.56 | 6.33 | 6.46 | -1.07% | 495,893 | 319,544,667 |
| 2025-01-16 | 6.49 | 6.66 | 6.43 | 6.53 | +1.56% | 569,492 | 372,515,091 |
| 2025-01-15 | 6.5 | 6.55 | 6.38 | 6.43 | -1.38% | 526,961 | 340,629,600 |
| 2025-01-14 | 6.22 | 6.56 | 6.15 | 6.52 | +4.99% | 791,718 | 506,513,638 |
| 2025-01-13 | 6.14 | 6.32 | 6 | 6.21 | -0.16% | 617,584 | 381,642,843 |
| 2025-01-10 | 6.9 | 6.9 | 6.21 | 6.22 | -9.46% | 994,008 | 644,328,098 |
| 2025-01-09 | 6.68 | 7.26 | 6.67 | 6.87 | +1.03% | 1,030,818 | 718,491,174 |
| 2025-01-08 | 6.67 | 6.86 | 6.42 | 6.8 | +3.03% | 1,119,068 | 749,796,653 |
| 2025-01-07 | 6.56 | 6.65 | 6.38 | 6.6 | +0.61% | 813,787 | 528,951,823 |
| 2025-01-06 | 6.84 | 7.06 | 6.45 | 6.56 | -8.25% | 1,205,966 | 807,255,760 |
| 2025-01-03 | 7.7 | 7.7 | 7.15 | 7.15 | -9.95% | 1,129,314 | 819,249,935 |
| 2025-01-02 | 7.34 | 8.2 | 7.3 | 7.94 | +6.58% | 2,192,582 | 1,685,913,759 |
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：