股票概览
5.35
+1.9%
+0.1
5.28
开盘价
5.39
最高价
5.25
最低价
175,904
成交量
数据更新至: 2025-01-27
技术指标
5.24
MA5 (5日均线)
5.24
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 | 5.28 | 5.39 | 5.25 | 5.35 | +1.9% | 175,904 | 94,127,937 |
| 2025-01-24 | 5.24 | 5.28 | 5.17 | 5.25 | 0% | 172,554 | 90,060,720 |
| 2025-01-23 | 5.2 | 5.34 | 5.2 | 5.25 | +1.55% | 196,775 | 103,601,008 |
| 2025-01-22 | 5.2 | 5.23 | 5.14 | 5.17 | -0.58% | 116,210 | 60,032,793 |
| 2025-01-21 | 5.26 | 5.28 | 5.18 | 5.2 | -0.76% | 112,672 | 58,732,131 |
| 2025-01-20 | 5.3 | 5.34 | 5.23 | 5.24 | -0.57% | 158,187 | 83,604,417 |
| 2025-01-17 | 5.23 | 5.27 | 5.16 | 5.27 | +0.76% | 132,783 | 69,421,986 |
| 2025-01-16 | 5.24 | 5.29 | 5.21 | 5.23 | +0.19% | 136,169 | 71,460,863 |
| 2025-01-15 | 5.21 | 5.33 | 5.17 | 5.22 | +0.38% | 167,580 | 87,985,840 |
| 2025-01-14 | 5.08 | 5.2 | 5.08 | 5.2 | +2.56% | 185,063 | 95,502,904 |
| 2025-01-13 | 5.07 | 5.11 | 5 | 5.07 | -0.39% | 153,685 | 77,791,356 |
| 2025-01-10 | 5.13 | 5.16 | 5.06 | 5.09 | -0.78% | 133,873 | 68,289,904 |
| 2025-01-09 | 5.25 | 5.25 | 5.12 | 5.13 | -2.66% | 191,901 | 99,078,959 |
| 2025-01-08 | 5.24 | 5.31 | 5.16 | 5.27 | +0.19% | 161,810 | 84,851,262 |
| 2025-01-07 | 5.33 | 5.36 | 5.18 | 5.26 | -1.68% | 191,123 | 100,508,592 |
| 2025-01-06 | 5.32 | 5.38 | 5.28 | 5.35 | +0.19% | 176,990 | 94,235,659 |
| 2025-01-03 | 5.4 | 5.47 | 5.3 | 5.34 | -1.66% | 239,657 | 128,642,151 |
| 2025-01-02 | 5.65 | 5.73 | 5.37 | 5.43 | -3.21% | 318,515 | 176,893,383 |
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：