股票概览
5.37
+1.7%
+0.09
5.29
开盘价
5.43
最高价
5.29
最低价
260,258
成交量
数据更新至: 2025-01-27
技术指标
5.28
MA5 (5日均线)
5.27
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 | 5.29 | 5.43 | 5.29 | 5.37 | +1.7% | 260,258 | 140,190,683 |
| 2025-01-24 | 5.23 | 5.3 | 5.23 | 5.28 | +0.76% | 151,898 | 79,933,509 |
| 2025-01-23 | 5.26 | 5.35 | 5.24 | 5.24 | -0.19% | 146,363 | 77,618,009 |
| 2025-01-22 | 5.28 | 5.28 | 5.21 | 5.25 | -0.38% | 98,676 | 51,679,845 |
| 2025-01-21 | 5.33 | 5.36 | 5.26 | 5.27 | -1.13% | 117,431 | 62,015,253 |
| 2025-01-20 | 5.36 | 5.4 | 5.29 | 5.33 | -0.19% | 188,224 | 100,356,455 |
| 2025-01-17 | 5.22 | 5.39 | 5.21 | 5.34 | +1.52% | 258,391 | 137,482,660 |
| 2025-01-16 | 5.22 | 5.31 | 5.2 | 5.26 | +1.35% | 201,262 | 105,968,776 |
| 2025-01-15 | 5.19 | 5.2 | 5.13 | 5.19 | +0.19% | 153,631 | 79,372,112 |
| 2025-01-14 | 5.07 | 5.2 | 5.07 | 5.18 | +1.97% | 212,400 | 109,414,031 |
| 2025-01-13 | 5.01 | 5.1 | 4.97 | 5.08 | +0.59% | 155,130 | 78,429,902 |
| 2025-01-10 | 5.1 | 5.11 | 5.04 | 5.05 | -0.39% | 165,454 | 83,689,241 |
| 2025-01-09 | 5.1 | 5.11 | 5.06 | 5.07 | -0.98% | 147,432 | 74,957,518 |
| 2025-01-08 | 5.25 | 5.25 | 5.04 | 5.12 | -2.85% | 294,710 | 150,910,162 |
| 2025-01-07 | 5.27 | 5.31 | 5.21 | 5.27 | -0.19% | 157,951 | 83,068,904 |
| 2025-01-06 | 5.26 | 5.33 | 5.2 | 5.28 | +0.38% | 164,699 | 86,703,468 |
| 2025-01-03 | 5.3 | 5.41 | 5.23 | 5.26 | -0.75% | 227,639 | 121,072,954 |
| 2025-01-02 | 5.4 | 5.47 | 5.24 | 5.3 | -1.85% | 239,081 | 128,355,145 |
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：