股票概览
5.54
+0.54%
+0.03
5.57
开盘价
5.7
最高价
5.5
最低价
54,118
成交量
数据更新至: 2025-01-27
技术指标
5.45
MA5 (5日均线)
5.49
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 | 5.57 | 5.7 | 5.5 | 5.54 | +0.54% | 54,118 | 30,376,384 |
| 2025-01-24 | 5.46 | 5.51 | 5.39 | 5.51 | +0.92% | 54,070 | 29,527,405 |
| 2025-01-23 | 5.4 | 5.55 | 5.4 | 5.46 | +2.44% | 57,367 | 31,486,870 |
| 2025-01-22 | 5.5 | 5.5 | 5.26 | 5.33 | -1.66% | 46,720 | 25,002,594 |
| 2025-01-21 | 5.62 | 5.74 | 5.4 | 5.42 | -2.69% | 58,189 | 32,086,577 |
| 2025-01-20 | 5.5 | 5.6 | 5.4 | 5.57 | +2.01% | 52,940 | 29,354,601 |
| 2025-01-17 | 5.54 | 5.59 | 5.4 | 5.46 | -2.5% | 49,868 | 27,207,789 |
| 2025-01-16 | 5.46 | 5.61 | 5.46 | 5.6 | +2.56% | 60,686 | 33,757,605 |
| 2025-01-15 | 5.52 | 5.6 | 5.44 | 5.46 | -1.09% | 40,170 | 22,074,665 |
| 2025-01-14 | 5.35 | 5.54 | 5.33 | 5.52 | +3.18% | 74,664 | 40,774,085 |
| 2025-01-13 | 5.27 | 5.39 | 5.03 | 5.35 | +1.52% | 57,223 | 29,979,835 |
| 2025-01-10 | 5.27 | 5.35 | 5.21 | 5.27 | -0.75% | 60,782 | 32,214,168 |
| 2025-01-09 | 5.2 | 5.34 | 5.19 | 5.31 | +0.76% | 51,936 | 27,430,570 |
| 2025-01-08 | 5.24 | 5.32 | 5.06 | 5.27 | +0.76% | 58,464 | 30,470,269 |
| 2025-01-07 | 4.99 | 5.24 | 4.99 | 5.23 | +3.77% | 51,320 | 26,297,267 |
| 2025-01-06 | 5.04 | 5.12 | 4.72 | 5.04 | -0.79% | 66,556 | 33,098,510 |
| 2025-01-03 | 5.42 | 5.45 | 5.06 | 5.08 | -5.4% | 94,940 | 48,809,126 |
| 2025-01-02 | 5.35 | 5.53 | 5.3 | 5.37 | 0% | 94,101 | 51,153,522 |
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：