股票概览
5.32
-0.75%
-0.04
5.37
开盘价
5.44
最高价
5.31
最低价
255,542
成交量
数据更新至: 2025-01-27
技术指标
5.33
MA5 (5日均线)
5.34
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 | 5.37 | 5.44 | 5.31 | 5.32 | -0.75% | 255,542 | 137,075,044 |
| 2025-01-24 | 5.38 | 5.42 | 5.32 | 5.36 | -0.37% | 307,473 | 165,032,023 |
| 2025-01-23 | 5.28 | 5.51 | 5.27 | 5.38 | +2.87% | 663,817 | 358,214,461 |
| 2025-01-22 | 5.33 | 5.33 | 5.2 | 5.23 | -2.61% | 381,380 | 199,923,966 |
| 2025-01-21 | 5.34 | 5.5 | 5.31 | 5.37 | +0.56% | 558,090 | 302,116,846 |
| 2025-01-20 | 5.32 | 5.42 | 5.23 | 5.34 | +0.56% | 433,741 | 231,182,000 |
| 2025-01-17 | 5.27 | 5.34 | 5.23 | 5.31 | -0.19% | 380,149 | 201,232,084 |
| 2025-01-16 | 5.38 | 5.47 | 5.3 | 5.32 | -1.12% | 357,013 | 191,841,959 |
| 2025-01-15 | 5.41 | 5.44 | 5.35 | 5.38 | -0.92% | 259,768 | 139,879,437 |
| 2025-01-14 | 5.3 | 5.45 | 5.3 | 5.43 | +2.07% | 338,295 | 182,144,419 |
| 2025-01-13 | 5.25 | 5.35 | 5.2 | 5.32 | +0.38% | 224,387 | 118,906,707 |
| 2025-01-10 | 5.46 | 5.5 | 5.3 | 5.3 | -3.11% | 263,438 | 141,501,018 |
| 2025-01-09 | 5.46 | 5.5 | 5.41 | 5.47 | -0.36% | 195,463 | 106,768,499 |
| 2025-01-08 | 5.53 | 5.54 | 5.38 | 5.49 | -1.08% | 341,610 | 186,532,876 |
| 2025-01-07 | 5.59 | 5.62 | 5.49 | 5.55 | -1.07% | 340,449 | 188,811,044 |
| 2025-01-06 | 5.6 | 5.63 | 5.53 | 5.61 | 0% | 350,777 | 195,421,791 |
| 2025-01-03 | 5.73 | 5.81 | 5.57 | 5.61 | -1.58% | 374,669 | 213,377,702 |
| 2025-01-02 | 5.77 | 5.9 | 5.67 | 5.7 | -1.04% | 482,807 | 281,087,522 |
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：