股票概览
5.21
-0.57%
-0.03
5.26
开盘价
5.36
最高价
5.21
最低价
62,159
成交量
数据更新至: 2025-01-27
技术指标
5.28
MA5 (5日均线)
5.34
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 | 5.26 | 5.36 | 5.21 | 5.21 | -0.57% | 62,159 | 32,833,691 |
| 2025-01-24 | 5.25 | 5.26 | 5.17 | 5.24 | -0.57% | 70,021 | 36,561,542 |
| 2025-01-23 | 5.34 | 5.42 | 5.27 | 5.27 | -0.38% | 58,920 | 31,473,780 |
| 2025-01-22 | 5.41 | 5.43 | 5.27 | 5.29 | -2.04% | 66,324 | 35,259,697 |
| 2025-01-21 | 5.51 | 5.55 | 5.37 | 5.4 | -2% | 77,566 | 42,113,941 |
| 2025-01-20 | 5.45 | 5.56 | 5.32 | 5.51 | +1.66% | 97,025 | 53,224,462 |
| 2025-01-17 | 5.48 | 5.53 | 5.38 | 5.42 | -0.37% | 91,058 | 49,445,571 |
| 2025-01-16 | 5.39 | 5.6 | 5.38 | 5.44 | +1.49% | 121,999 | 66,969,585 |
| 2025-01-15 | 5.28 | 5.41 | 5.2 | 5.36 | +1.32% | 110,282 | 58,796,486 |
| 2025-01-14 | 5.09 | 5.29 | 5.09 | 5.29 | +3.73% | 107,063 | 55,946,891 |
| 2025-01-13 | 5.06 | 5.12 | 4.91 | 5.1 | 0% | 86,236 | 43,330,639 |
| 2025-01-10 | 5.24 | 5.25 | 5.1 | 5.1 | -2.67% | 80,532 | 41,656,094 |
| 2025-01-09 | 5.22 | 5.31 | 5.19 | 5.24 | -0.19% | 74,741 | 39,300,969 |
| 2025-01-08 | 5.23 | 5.29 | 5.1 | 5.25 | -0.38% | 107,559 | 55,997,158 |
| 2025-01-07 | 5.08 | 5.27 | 5.06 | 5.27 | +3.33% | 124,926 | 64,264,784 |
| 2025-01-06 | 5.2 | 5.28 | 4.99 | 5.1 | -4.85% | 201,622 | 102,936,743 |
| 2025-01-03 | 5.79 | 5.87 | 5.31 | 5.36 | -7.59% | 245,839 | 135,115,841 |
| 2025-01-02 | 5.64 | 5.96 | 5.59 | 5.8 | +1.75% | 272,457 | 158,249,601 |
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：