股票概览
5.25
-0.19%
-0.01
5.32
开盘价
5.54
最高价
5.25
最低价
67,719
成交量
数据更新至: 2025-01-27
技术指标
5.33
MA5 (5日均线)
5.88
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 | 5.32 | 5.54 | 5.25 | 5.25 | -0.19% | 67,719 | 36,353,006 |
| 2025-01-24 | 5.25 | 5.33 | 5.16 | 5.26 | 0% | 61,892 | 32,433,591 |
| 2025-01-23 | 5.4 | 5.58 | 5.26 | 5.26 | -2.23% | 82,145 | 44,534,599 |
| 2025-01-22 | 5.49 | 5.49 | 5.29 | 5.38 | -2% | 78,707 | 42,184,357 |
| 2025-01-21 | 5.42 | 5.71 | 5.38 | 5.49 | -4.02% | 168,339 | 92,633,543 |
| 2025-01-20 | 5.72 | 5.72 | 5.72 | 5.72 | -9.92% | 42,615 | 24,375,780 |
| 2025-01-17 | 6.51 | 6.67 | 6.2 | 6.35 | -4.51% | 86,581 | 54,950,131 |
| 2025-01-16 | 6.72 | 6.87 | 6.55 | 6.65 | -1.04% | 49,376 | 33,084,778 |
| 2025-01-15 | 6.88 | 6.88 | 6.62 | 6.72 | -0.59% | 44,192 | 29,668,132 |
| 2025-01-14 | 6.41 | 6.77 | 6.34 | 6.76 | +7.13% | 63,851 | 42,223,690 |
| 2025-01-13 | 6.25 | 6.35 | 5.96 | 6.31 | +0.8% | 43,683 | 27,066,495 |
| 2025-01-10 | 6.7 | 6.7 | 6.21 | 6.26 | -5.86% | 49,926 | 32,117,625 |
| 2025-01-09 | 6.62 | 6.72 | 6.47 | 6.65 | +0.76% | 35,895 | 23,867,073 |
| 2025-01-08 | 6.61 | 6.77 | 6.35 | 6.6 | -0.15% | 46,924 | 30,795,437 |
| 2025-01-07 | 6.44 | 6.64 | 6.23 | 6.61 | +4.26% | 57,207 | 36,699,209 |
| 2025-01-06 | 6.65 | 6.65 | 6.09 | 6.34 | -3.79% | 48,125 | 30,693,583 |
| 2025-01-03 | 7.1 | 7.17 | 6.45 | 6.59 | -7.05% | 57,075 | 38,500,642 |
| 2025-01-02 | 7.25 | 7.44 | 7.02 | 7.09 | -2.48% | 37,898 | 27,447,075 |
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：