股票概览
5.11
-3.4%
-0.18
5.32
开盘价
5.38
最高价
5.11
最低价
1,240,021
成交量
数据更新至: 2025-01-27
技术指标
5.24
MA5 (5日均线)
5.63
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 | 5.38 | 5.11 | 5.11 | -3.4% | 1,240,021 | 648,236,872 |
| 2025-01-24 | 5.15 | 5.33 | 5.09 | 5.29 | +1.93% | 1,677,533 | 876,187,844 |
| 2025-01-23 | 5.22 | 5.41 | 5.13 | 5.19 | +0.58% | 1,894,484 | 994,730,917 |
| 2025-01-22 | 5.3 | 5.38 | 5.16 | 5.16 | -4.97% | 1,939,443 | 1,018,181,590 |
| 2025-01-21 | 5.7 | 5.7 | 5.43 | 5.43 | -9.95% | 3,358,105 | 1,839,810,767 |
| 2025-01-20 | 6.37 | 6.58 | 6.03 | 6.03 | -10% | 3,571,983 | 2,185,257,931 |
| 2025-01-17 | 6.35 | 6.97 | 6.09 | 6.7 | +5.68% | 5,644,877 | 3,762,451,865 |
| 2025-01-16 | 6.34 | 6.34 | 6.11 | 6.34 | +10.07% | 2,058,383 | 1,303,145,104 |
| 2025-01-15 | 5.76 | 5.76 | 5.76 | 5.76 | +9.92% | 116,835 | 67,296,960 |
| 2025-01-14 | 5.19 | 5.24 | 5.19 | 5.24 | +10.08% | 313,625 | 163,873,250 |
| 2025-01-13 | 4.71 | 4.78 | 4.58 | 4.76 | -0.83% | 500,367 | 235,558,451 |
| 2025-01-10 | 5 | 5.09 | 4.79 | 4.8 | -4.76% | 756,948 | 375,270,776 |
| 2025-01-09 | 4.9 | 5.08 | 4.88 | 5.04 | +1.61% | 770,447 | 386,677,459 |
| 2025-01-08 | 4.86 | 4.99 | 4.78 | 4.96 | +1.64% | 755,894 | 370,093,489 |
| 2025-01-07 | 4.8 | 4.9 | 4.77 | 4.88 | +2.09% | 553,605 | 268,010,889 |
| 2025-01-06 | 4.77 | 4.85 | 4.61 | 4.78 | -0.83% | 524,697 | 250,437,163 |
| 2025-01-03 | 5.21 | 5.24 | 4.8 | 4.82 | -7.13% | 760,616 | 377,189,801 |
| 2025-01-02 | 5.17 | 5.34 | 5.12 | 5.19 | -0.19% | 664,763 | 348,150,333 |
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：