股票概览
5.37
+0.19%
+0.01
5.39
开盘价
5.48
最高价
5.37
最低价
138,449
成交量
数据更新至: 2025-01-27
技术指标
5.38
MA5 (5日均线)
5.44
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 | 5.39 | 5.48 | 5.37 | 5.37 | +0.19% | 138,449 | 75,177,304 |
| 2025-01-24 | 5.37 | 5.38 | 5.29 | 5.36 | +0.56% | 111,775 | 59,732,714 |
| 2025-01-23 | 5.44 | 5.49 | 5.33 | 5.33 | -1.11% | 134,925 | 73,311,337 |
| 2025-01-22 | 5.41 | 5.52 | 5.37 | 5.39 | -1.28% | 132,368 | 71,786,565 |
| 2025-01-21 | 5.59 | 5.59 | 5.41 | 5.46 | -1.97% | 165,244 | 90,181,581 |
| 2025-01-20 | 5.61 | 5.63 | 5.47 | 5.57 | -0.89% | 246,854 | 137,206,128 |
| 2025-01-17 | 5.5 | 5.76 | 5.47 | 5.62 | +2.18% | 407,415 | 229,349,094 |
| 2025-01-16 | 5.41 | 5.59 | 5.41 | 5.5 | +2.04% | 166,589 | 91,730,055 |
| 2025-01-15 | 5.42 | 5.46 | 5.35 | 5.39 | -0.74% | 112,104 | 60,462,077 |
| 2025-01-14 | 5.22 | 5.44 | 5.21 | 5.43 | +4.22% | 167,676 | 89,806,163 |
| 2025-01-13 | 5.1 | 5.24 | 5.02 | 5.21 | +1.76% | 119,914 | 61,859,247 |
| 2025-01-10 | 5.34 | 5.37 | 5.12 | 5.12 | -4.3% | 127,884 | 67,018,342 |
| 2025-01-09 | 5.31 | 5.41 | 5.26 | 5.35 | +0.75% | 145,835 | 77,945,670 |
| 2025-01-08 | 5.34 | 5.39 | 5.15 | 5.31 | -1.12% | 207,098 | 109,180,735 |
| 2025-01-07 | 5.39 | 5.48 | 5.22 | 5.37 | +3.07% | 275,729 | 147,156,468 |
| 2025-01-06 | 5.12 | 5.24 | 4.95 | 5.21 | +1.17% | 158,859 | 81,621,366 |
| 2025-01-03 | 5.42 | 5.47 | 5.14 | 5.15 | -5.16% | 183,682 | 96,787,010 |
| 2025-01-02 | 5.46 | 5.6 | 5.38 | 5.43 | -0.55% | 177,905 | 97,749,262 |
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：