股票概览
5.17
-1.34%
-0.07
5.25
开盘价
5.32
最高价
5.16
最低价
167,300
成交量
数据更新至: 2025-01-27
技术指标
5.24
MA5 (5日均线)
5.26
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 | 5.25 | 5.32 | 5.16 | 5.17 | -1.34% | 167,300 | 87,653,792 |
| 2025-01-24 | 5.23 | 5.28 | 5.19 | 5.24 | -0.19% | 173,940 | 91,140,317 |
| 2025-01-23 | 5.25 | 5.36 | 5.23 | 5.25 | +0.96% | 230,944 | 122,488,155 |
| 2025-01-22 | 5.31 | 5.31 | 5.18 | 5.2 | -2.26% | 182,517 | 95,454,259 |
| 2025-01-21 | 5.36 | 5.43 | 5.25 | 5.32 | 0% | 275,671 | 147,364,576 |
| 2025-01-20 | 5.33 | 5.39 | 5.22 | 5.32 | +0.95% | 217,876 | 116,064,009 |
| 2025-01-17 | 5.24 | 5.32 | 5.18 | 5.27 | 0% | 179,579 | 94,606,506 |
| 2025-01-16 | 5.28 | 5.38 | 5.22 | 5.27 | 0% | 189,828 | 100,626,367 |
| 2025-01-15 | 5.28 | 5.33 | 5.23 | 5.27 | -0.38% | 182,421 | 96,203,608 |
| 2025-01-14 | 5.09 | 5.31 | 5.09 | 5.29 | +3.73% | 283,436 | 148,306,006 |
| 2025-01-13 | 5 | 5.12 | 4.93 | 5.1 | 0% | 165,416 | 83,446,574 |
| 2025-01-10 | 5.28 | 5.31 | 5.09 | 5.1 | -3.41% | 214,009 | 111,310,083 |
| 2025-01-09 | 5.24 | 5.33 | 5.22 | 5.28 | 0% | 193,684 | 102,399,906 |
| 2025-01-08 | 5.38 | 5.38 | 5.13 | 5.28 | -2.04% | 263,444 | 138,515,069 |
| 2025-01-07 | 5.3 | 5.4 | 5.24 | 5.39 | +1.7% | 261,956 | 139,149,407 |
| 2025-01-06 | 5.45 | 5.45 | 5.2 | 5.3 | -2.93% | 301,186 | 159,420,691 |
| 2025-01-03 | 5.94 | 5.97 | 5.43 | 5.46 | -8.54% | 464,447 | 261,689,420 |
| 2025-01-02 | 6.11 | 6.26 | 5.84 | 5.97 | -3.86% | 450,290 | 272,775,003 |
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：