股票概览
5.4
+0.93%
+0.05
5.36
开盘价
5.49
最高价
5.36
最低价
380,955
成交量
数据更新至: 2025-01-27
技术指标
5.34
MA5 (5日均线)
5.43
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 | 5.36 | 5.49 | 5.36 | 5.4 | +0.93% | 380,955 | 206,952,591 |
| 2025-01-24 | 5.31 | 5.38 | 5.29 | 5.35 | +0.75% | 269,877 | 144,144,682 |
| 2025-01-23 | 5.33 | 5.4 | 5.31 | 5.31 | 0% | 286,518 | 153,297,315 |
| 2025-01-22 | 5.34 | 5.36 | 5.27 | 5.31 | -0.75% | 275,181 | 145,932,468 |
| 2025-01-21 | 5.53 | 5.54 | 5.34 | 5.35 | -3.08% | 485,168 | 261,128,243 |
| 2025-01-20 | 5.63 | 5.66 | 5.51 | 5.52 | -1.95% | 342,209 | 191,022,182 |
| 2025-01-17 | 5.55 | 5.65 | 5.5 | 5.63 | +1.44% | 466,488 | 260,853,757 |
| 2025-01-16 | 5.52 | 5.58 | 5.5 | 5.55 | +1.46% | 401,016 | 222,111,177 |
| 2025-01-15 | 5.38 | 5.49 | 5.36 | 5.47 | +1.3% | 391,100 | 212,829,369 |
| 2025-01-14 | 5.3 | 5.41 | 5.26 | 5.4 | +1.69% | 401,364 | 214,818,085 |
| 2025-01-13 | 5.3 | 5.38 | 5.28 | 5.31 | +0.57% | 265,674 | 141,348,091 |
| 2025-01-10 | 5.31 | 5.33 | 5.24 | 5.28 | -0.38% | 231,790 | 122,640,158 |
| 2025-01-09 | 5.46 | 5.46 | 5.3 | 5.3 | -2.93% | 353,985 | 189,531,702 |
| 2025-01-08 | 5.42 | 5.53 | 5.38 | 5.46 | +0.74% | 379,908 | 207,378,872 |
| 2025-01-07 | 5.4 | 5.47 | 5.37 | 5.42 | +0.37% | 205,483 | 111,216,719 |
| 2025-01-06 | 5.39 | 5.44 | 5.32 | 5.4 | +0.37% | 313,029 | 168,319,527 |
| 2025-01-03 | 5.36 | 5.53 | 5.36 | 5.38 | +0.37% | 442,486 | 240,721,635 |
| 2025-01-02 | 5.47 | 5.51 | 5.3 | 5.36 | -2.01% | 437,874 | 236,302,610 |
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：