股票概览
5.4
+1.31%
+0.07
5.34
开盘价
5.48
最高价
5.34
最低价
71,114
成交量
数据更新至: 2025-01-27
技术指标
5.32
MA5 (5日均线)
5.31
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 | 5.34 | 5.48 | 5.34 | 5.4 | +1.31% | 71,114 | 38,568,156 |
| 2025-01-24 | 5.32 | 5.35 | 5.27 | 5.33 | +0.38% | 62,359 | 33,197,318 |
| 2025-01-23 | 5.31 | 5.38 | 5.29 | 5.31 | +0.95% | 58,532 | 31,228,789 |
| 2025-01-22 | 5.25 | 5.3 | 5.22 | 5.26 | -0.57% | 33,885 | 17,812,004 |
| 2025-01-21 | 5.36 | 5.39 | 5.26 | 5.29 | -0.94% | 34,840 | 18,434,125 |
| 2025-01-20 | 5.34 | 5.41 | 5.3 | 5.34 | +0.19% | 49,833 | 26,649,162 |
| 2025-01-17 | 5.3 | 5.34 | 5.27 | 5.33 | +0.38% | 38,520 | 20,464,088 |
| 2025-01-16 | 5.24 | 5.36 | 5.24 | 5.31 | +1.34% | 63,023 | 33,475,536 |
| 2025-01-15 | 5.27 | 5.29 | 5.21 | 5.24 | -0.57% | 57,659 | 30,236,315 |
| 2025-01-14 | 5.17 | 5.29 | 5.16 | 5.27 | +2.53% | 74,352 | 38,919,207 |
| 2025-01-13 | 5.12 | 5.16 | 5.07 | 5.14 | 0% | 53,847 | 27,580,564 |
| 2025-01-10 | 5.24 | 5.24 | 5.14 | 5.14 | -1.53% | 59,968 | 31,078,147 |
| 2025-01-09 | 5.28 | 5.29 | 5.2 | 5.22 | -2.06% | 66,747 | 34,902,512 |
| 2025-01-08 | 5.36 | 5.39 | 5.19 | 5.33 | -1.11% | 98,472 | 52,075,597 |
| 2025-01-07 | 5.46 | 5.47 | 5.35 | 5.39 | -0.92% | 58,419 | 31,509,468 |
| 2025-01-06 | 5.42 | 5.51 | 5.32 | 5.44 | +0.55% | 68,975 | 37,524,673 |
| 2025-01-03 | 5.51 | 5.56 | 5.4 | 5.41 | -1.46% | 79,465 | 43,553,093 |
| 2025-01-02 | 5.64 | 5.67 | 5.46 | 5.49 | -2.49% | 76,706 | 42,789,666 |
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：