股票概览
5.13
-1.91%
-0.1
5.23
开盘价
5.36
最高价
5.11
最低价
48,253
成交量
数据更新至: 2025-01-27
技术指标
5.21
MA5 (5日均线)
5.28
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 | 5.23 | 5.36 | 5.11 | 5.13 | -1.91% | 48,253 | 25,190,212 |
| 2025-01-24 | 5.12 | 5.25 | 5.08 | 5.23 | +1.95% | 61,272 | 31,665,626 |
| 2025-01-23 | 5.24 | 5.36 | 5.13 | 5.13 | -1.72% | 52,942 | 27,816,979 |
| 2025-01-22 | 5.35 | 5.39 | 5.19 | 5.22 | -2.61% | 59,067 | 31,086,717 |
| 2025-01-21 | 5.5 | 5.55 | 5.29 | 5.36 | -2.55% | 88,835 | 47,773,900 |
| 2025-01-20 | 5.44 | 5.69 | 5.29 | 5.5 | +1.66% | 116,192 | 63,730,916 |
| 2025-01-17 | 5.59 | 5.67 | 5.36 | 5.41 | -3.22% | 158,372 | 85,946,032 |
| 2025-01-16 | 5.25 | 5.59 | 5.25 | 5.59 | +10.04% | 44,594 | 24,482,601 |
| 2025-01-15 | 5.16 | 5.18 | 5.03 | 5.08 | -0.97% | 42,975 | 21,896,487 |
| 2025-01-14 | 4.92 | 5.16 | 4.87 | 5.13 | +4.06% | 49,443 | 25,049,593 |
| 2025-01-13 | 4.88 | 5.01 | 4.72 | 4.93 | +0.82% | 50,234 | 24,616,066 |
| 2025-01-10 | 5.2 | 5.21 | 4.89 | 4.89 | -5.96% | 52,373 | 26,355,523 |
| 2025-01-09 | 5.12 | 5.3 | 5.08 | 5.2 | +0.97% | 66,462 | 34,687,052 |
| 2025-01-08 | 5.1 | 5.23 | 4.94 | 5.15 | +0.98% | 71,308 | 36,360,691 |
| 2025-01-07 | 4.98 | 5.17 | 4.98 | 5.1 | +1.59% | 60,082 | 30,447,118 |
| 2025-01-06 | 5.13 | 5.17 | 4.87 | 5.02 | -3.28% | 66,247 | 33,233,855 |
| 2025-01-03 | 5.52 | 5.58 | 5.14 | 5.19 | -5.12% | 76,518 | 40,487,845 |
| 2025-01-02 | 5.7 | 5.74 | 5.43 | 5.47 | -4.37% | 71,053 | 39,825,515 |
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：