股票概览
5.3
+1.15%
+0.06
5.26
开盘价
5.43
最高价
5.26
最低价
60,994
成交量
数据更新至: 2025-01-27
技术指标
5.23
MA5 (5日均线)
5.23
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 | 5.26 | 5.43 | 5.26 | 5.3 | +1.15% | 60,994 | 32,706,115 |
| 2025-01-24 | 5.19 | 5.25 | 5.15 | 5.24 | +0.96% | 38,134 | 19,827,313 |
| 2025-01-23 | 5.26 | 5.31 | 5.17 | 5.19 | +0.39% | 46,864 | 24,594,242 |
| 2025-01-22 | 5.22 | 5.24 | 5.11 | 5.17 | -1.34% | 38,723 | 20,059,764 |
| 2025-01-21 | 5.36 | 5.37 | 5.18 | 5.24 | -1.87% | 55,386 | 29,113,200 |
| 2025-01-20 | 5.19 | 5.37 | 5.09 | 5.34 | +2.89% | 62,893 | 33,222,586 |
| 2025-01-17 | 5.26 | 5.26 | 5.11 | 5.19 | -0.57% | 49,440 | 25,605,376 |
| 2025-01-16 | 5.24 | 5.35 | 5.2 | 5.22 | -0.57% | 62,981 | 33,183,504 |
| 2025-01-15 | 5.2 | 5.3 | 5.17 | 5.25 | +0.96% | 52,689 | 27,579,449 |
| 2025-01-14 | 4.95 | 5.2 | 4.95 | 5.2 | +5.05% | 58,729 | 30,059,708 |
| 2025-01-13 | 4.83 | 4.97 | 4.73 | 4.95 | +1.85% | 56,665 | 27,637,453 |
| 2025-01-10 | 5.06 | 5.09 | 4.86 | 4.86 | -4.33% | 50,153 | 24,922,970 |
| 2025-01-09 | 5.06 | 5.14 | 5.01 | 5.08 | -0.59% | 49,241 | 25,045,271 |
| 2025-01-08 | 5.01 | 5.14 | 4.9 | 5.11 | +1.19% | 78,120 | 39,379,965 |
| 2025-01-07 | 4.88 | 5.05 | 4.88 | 5.05 | +3.27% | 56,131 | 27,831,350 |
| 2025-01-06 | 4.91 | 5 | 4.62 | 4.89 | -0.41% | 83,026 | 40,188,025 |
| 2025-01-03 | 5.27 | 5.27 | 4.88 | 4.91 | -6.3% | 98,977 | 49,929,978 |
| 2025-01-02 | 5.2 | 5.39 | 5.16 | 5.24 | +1.35% | 93,558 | 49,413,430 |
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：