股票概览
5.14
-0.19%
-0.01
5.16
开盘价
5.25
最高价
5.14
最低价
80,864
成交量
数据更新至: 2025-01-27
技术指标
5.10
MA5 (5日均线)
5.16
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 | 5.16 | 5.25 | 5.14 | 5.14 | -0.19% | 80,864 | 41,883,003 |
| 2025-01-24 | 5.06 | 5.15 | 5.05 | 5.15 | +1.58% | 108,199 | 55,409,314 |
| 2025-01-23 | 5.08 | 5.16 | 5.07 | 5.07 | +0.2% | 130,038 | 66,600,757 |
| 2025-01-22 | 5.08 | 5.08 | 5.01 | 5.06 | -0.39% | 80,644 | 40,725,177 |
| 2025-01-21 | 5.17 | 5.17 | 5.07 | 5.08 | -1.17% | 132,109 | 67,313,513 |
| 2025-01-20 | 5.22 | 5.26 | 5.08 | 5.14 | -1.72% | 191,737 | 98,995,341 |
| 2025-01-17 | 5.21 | 5.26 | 5.18 | 5.23 | -0.19% | 121,858 | 63,649,670 |
| 2025-01-16 | 5.2 | 5.32 | 5.2 | 5.24 | +0.38% | 142,341 | 74,976,355 |
| 2025-01-15 | 5.21 | 5.27 | 5.15 | 5.22 | 0% | 143,740 | 74,811,202 |
| 2025-01-14 | 5.16 | 5.29 | 5.13 | 5.22 | +1.56% | 224,033 | 117,018,400 |
| 2025-01-13 | 5.08 | 5.17 | 5.05 | 5.14 | +0.19% | 78,951 | 40,514,279 |
| 2025-01-10 | 5.25 | 5.27 | 5.13 | 5.13 | -2.1% | 100,286 | 51,996,725 |
| 2025-01-09 | 5.3 | 5.35 | 5.24 | 5.24 | -1.69% | 96,735 | 51,120,376 |
| 2025-01-08 | 5.38 | 5.39 | 5.24 | 5.33 | -1.11% | 126,726 | 67,359,001 |
| 2025-01-07 | 5.38 | 5.42 | 5.31 | 5.39 | -0.19% | 102,480 | 55,022,334 |
| 2025-01-06 | 5.34 | 5.49 | 5.33 | 5.4 | +0.37% | 113,745 | 61,575,220 |
| 2025-01-03 | 5.59 | 5.63 | 5.35 | 5.38 | -3.24% | 183,042 | 100,380,823 |
| 2025-01-02 | 5.62 | 5.72 | 5.49 | 5.56 | -1.07% | 123,857 | 69,381,844 |
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：