股票概览
5.85
+2.09%
+0.12
5.76
开盘价
5.94
最高价
5.76
最低价
270,560
成交量
数据更新至: 2025-01-27
技术指标
5.71
MA5 (5日均线)
5.75
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 | 5.76 | 5.94 | 5.76 | 5.85 | +2.09% | 270,560 | 158,649,145 |
| 2025-01-24 | 5.62 | 5.75 | 5.59 | 5.73 | +0.35% | 205,008 | 116,024,816 |
| 2025-01-23 | 5.67 | 6.05 | 5.67 | 5.71 | +2.33% | 304,282 | 177,151,872 |
| 2025-01-22 | 5.66 | 5.68 | 5.55 | 5.58 | -1.41% | 120,641 | 67,571,585 |
| 2025-01-21 | 5.81 | 5.85 | 5.6 | 5.66 | -2.58% | 153,417 | 87,200,179 |
| 2025-01-20 | 5.9 | 5.92 | 5.76 | 5.81 | -1.02% | 153,976 | 89,654,165 |
| 2025-01-17 | 5.81 | 5.89 | 5.79 | 5.87 | +0.51% | 163,350 | 95,592,838 |
| 2025-01-16 | 5.78 | 5.93 | 5.75 | 5.84 | +1.39% | 242,365 | 141,629,732 |
| 2025-01-15 | 5.66 | 5.83 | 5.62 | 5.76 | +1.23% | 205,025 | 117,472,840 |
| 2025-01-14 | 5.49 | 5.69 | 5.47 | 5.69 | +3.83% | 201,840 | 113,406,858 |
| 2025-01-13 | 5.41 | 5.53 | 5.33 | 5.48 | +0.37% | 156,242 | 84,947,449 |
| 2025-01-10 | 5.57 | 5.65 | 5.45 | 5.46 | -2.15% | 206,082 | 114,432,303 |
| 2025-01-09 | 5.46 | 5.71 | 5.4 | 5.58 | +1.27% | 242,375 | 135,173,576 |
| 2025-01-08 | 5.59 | 5.63 | 5.34 | 5.51 | -2.3% | 258,848 | 141,824,733 |
| 2025-01-07 | 5.4 | 5.7 | 5.4 | 5.64 | +4.44% | 312,390 | 173,540,939 |
| 2025-01-06 | 5.5 | 5.57 | 5.27 | 5.4 | -2.17% | 220,145 | 119,182,197 |
| 2025-01-03 | 5.95 | 5.96 | 5.51 | 5.52 | -6.28% | 311,485 | 177,401,130 |
| 2025-01-02 | 5.99 | 6.09 | 5.84 | 5.89 | -0.51% | 317,017 | 189,431,828 |
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：