股票概览
5.07
-2.31%
-0.12
5.19
开盘价
5.23
最高价
5.07
最低价
181,692
成交量
数据更新至: 2025-01-27
技术指标
5.15
MA5 (5日均线)
5.14
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 | 5.19 | 5.23 | 5.07 | 5.07 | -2.31% | 181,692 | 93,188,503 |
| 2025-01-24 | 5.16 | 5.24 | 5.14 | 5.19 | -0.19% | 185,316 | 96,218,463 |
| 2025-01-23 | 5.18 | 5.33 | 5.17 | 5.2 | +1.36% | 225,426 | 118,301,015 |
| 2025-01-22 | 5.15 | 5.16 | 5.04 | 5.13 | -0.39% | 153,132 | 78,063,682 |
| 2025-01-21 | 5.21 | 5.21 | 5.11 | 5.15 | -0.19% | 159,410 | 81,957,767 |
| 2025-01-20 | 5.18 | 5.24 | 5.15 | 5.16 | +0.39% | 124,926 | 64,826,338 |
| 2025-01-17 | 5.16 | 5.19 | 5.11 | 5.14 | -0.19% | 127,982 | 65,874,694 |
| 2025-01-16 | 5.13 | 5.22 | 5.1 | 5.15 | +0.98% | 215,543 | 111,485,662 |
| 2025-01-15 | 5.12 | 5.15 | 5.05 | 5.1 | -0.78% | 176,449 | 89,921,546 |
| 2025-01-14 | 5.03 | 5.16 | 5.03 | 5.14 | +1.98% | 318,300 | 162,478,176 |
| 2025-01-13 | 5 | 5.07 | 4.94 | 5.04 | +0.4% | 141,015 | 70,702,175 |
| 2025-01-10 | 5.11 | 5.2 | 5.02 | 5.02 | -1.95% | 132,919 | 67,800,032 |
| 2025-01-09 | 5.14 | 5.17 | 5.1 | 5.12 | -0.58% | 118,225 | 60,752,819 |
| 2025-01-08 | 5.22 | 5.22 | 5 | 5.15 | -0.96% | 212,054 | 107,957,191 |
| 2025-01-07 | 5.26 | 5.28 | 5.18 | 5.2 | -1.33% | 192,268 | 100,279,035 |
| 2025-01-06 | 5.24 | 5.31 | 5.19 | 5.27 | +0.57% | 154,809 | 81,140,745 |
| 2025-01-03 | 5.38 | 5.42 | 5.21 | 5.24 | -2.6% | 186,502 | 98,945,674 |
| 2025-01-02 | 5.51 | 5.52 | 5.3 | 5.38 | -2.36% | 259,773 | 141,092,202 |
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：