股票概览
5.54
-1.25%
-0.07
5.62
开盘价
5.66
最高价
5.53
最低价
683,333
成交量
数据更新至: 2025-01-27
技术指标
5.58
MA5 (5日均线)
5.61
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 | 5.62 | 5.66 | 5.53 | 5.54 | -1.25% | 683,333 | 383,040,403 |
| 2025-01-24 | 5.58 | 5.63 | 5.55 | 5.61 | +0.9% | 429,593 | 240,292,228 |
| 2025-01-23 | 5.62 | 5.68 | 5.55 | 5.56 | -0.54% | 557,411 | 313,187,039 |
| 2025-01-22 | 5.61 | 5.61 | 5.53 | 5.59 | -0.36% | 355,857 | 198,129,350 |
| 2025-01-21 | 5.65 | 5.67 | 5.57 | 5.61 | -0.36% | 370,027 | 207,291,965 |
| 2025-01-20 | 5.7 | 5.72 | 5.61 | 5.63 | -0.53% | 536,870 | 302,619,918 |
| 2025-01-17 | 5.64 | 5.67 | 5.6 | 5.66 | +0.35% | 463,878 | 261,912,056 |
| 2025-01-16 | 5.61 | 5.7 | 5.59 | 5.64 | +1.26% | 647,738 | 365,919,718 |
| 2025-01-15 | 5.64 | 5.65 | 5.53 | 5.57 | -1.24% | 561,076 | 312,328,948 |
| 2025-01-14 | 5.55 | 5.65 | 5.53 | 5.64 | +1.44% | 603,927 | 339,061,148 |
| 2025-01-13 | 5.43 | 5.59 | 5.4 | 5.56 | +1.65% | 514,852 | 284,763,723 |
| 2025-01-10 | 5.47 | 5.55 | 5.45 | 5.47 | +0.18% | 459,770 | 252,734,874 |
| 2025-01-09 | 5.45 | 5.51 | 5.43 | 5.46 | 0% | 331,173 | 181,260,034 |
| 2025-01-08 | 5.58 | 5.59 | 5.37 | 5.46 | -2.33% | 632,800 | 345,550,668 |
| 2025-01-07 | 5.51 | 5.6 | 5.45 | 5.59 | +1.45% | 476,901 | 264,426,941 |
| 2025-01-06 | 5.48 | 5.61 | 5.45 | 5.51 | +0.36% | 575,710 | 318,002,289 |
| 2025-01-03 | 5.5 | 5.65 | 5.47 | 5.49 | -0.18% | 709,026 | 393,570,222 |
| 2025-01-02 | 5.57 | 5.62 | 5.45 | 5.5 | -1.26% | 686,651 | 381,228,355 |
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：