股票概览
5.12
-10.02%
-0.57
5.12
开盘价
5.12
最高价
5.12
最低价
38,257
成交量
数据更新至: 2025-01-27
技术指标
5.95
MA5 (5日均线)
6.29
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 | 5.12 | 5.12 | 5.12 | 5.12 | -10.02% | 38,257 | 19,587,584 |
| 2025-01-24 | 5.69 | 5.69 | 5.69 | 5.69 | -9.97% | 12,684 | 7,217,196 |
| 2025-01-23 | 6.35 | 6.52 | 6.25 | 6.32 | +0.96% | 34,412 | 21,990,785 |
| 2025-01-22 | 6.38 | 6.45 | 6.2 | 6.26 | -1.73% | 29,152 | 18,272,606 |
| 2025-01-21 | 6.66 | 6.7 | 6.34 | 6.37 | -3.78% | 41,989 | 27,067,089 |
| 2025-01-20 | 6.6 | 6.82 | 6.46 | 6.62 | -1.05% | 61,622 | 40,837,605 |
| 2025-01-17 | 6.63 | 7.04 | 6.55 | 6.69 | 0% | 69,049 | 46,726,145 |
| 2025-01-16 | 7.04 | 7.14 | 6.54 | 6.69 | -2.48% | 119,846 | 81,965,497 |
| 2025-01-15 | 6.4 | 6.86 | 6.4 | 6.86 | +9.94% | 24,332 | 16,561,759 |
| 2025-01-14 | 5.9 | 6.24 | 5.9 | 6.24 | +6.12% | 38,744 | 23,547,482 |
| 2025-01-13 | 5.76 | 5.92 | 5.52 | 5.88 | +1.73% | 35,536 | 20,608,182 |
| 2025-01-10 | 6.06 | 6.08 | 5.78 | 5.78 | -4.62% | 20,460 | 12,096,066 |
| 2025-01-09 | 6.03 | 6.14 | 5.99 | 6.06 | +0.17% | 20,139 | 12,192,703 |
| 2025-01-08 | 6.07 | 6.15 | 5.85 | 6.05 | -0.33% | 32,629 | 19,631,666 |
| 2025-01-07 | 6 | 6.11 | 5.9 | 6.07 | +2.53% | 23,957 | 14,420,273 |
| 2025-01-06 | 5.97 | 5.99 | 5.62 | 5.92 | 0% | 22,983 | 13,452,211 |
| 2025-01-03 | 6.29 | 6.38 | 5.9 | 5.92 | -5.58% | 35,725 | 21,575,089 |
| 2025-01-02 | 6.28 | 6.48 | 6.21 | 6.27 | +0.32% | 31,329 | 19,953,564 |
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：