股票概览
5.58
+0.18%
+0.01
5.57
开盘价
5.73
最高价
5.55
最低价
68,405
成交量
数据更新至: 2025-01-27
技术指标
5.61
MA5 (5日均线)
5.72
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 | 5.57 | 5.73 | 5.55 | 5.58 | +0.18% | 68,405 | 38,549,918 |
| 2025-01-24 | 5.6 | 5.61 | 5.52 | 5.57 | -0.36% | 52,416 | 29,186,578 |
| 2025-01-23 | 5.65 | 5.73 | 5.58 | 5.59 | -0.53% | 62,361 | 35,308,018 |
| 2025-01-22 | 5.68 | 5.69 | 5.59 | 5.62 | -1.58% | 67,290 | 37,902,312 |
| 2025-01-21 | 5.85 | 5.88 | 5.67 | 5.71 | -2.56% | 95,977 | 55,094,133 |
| 2025-01-20 | 5.82 | 5.86 | 5.75 | 5.86 | +0.86% | 88,020 | 51,258,931 |
| 2025-01-17 | 5.81 | 5.85 | 5.71 | 5.81 | +0.17% | 82,180 | 47,472,843 |
| 2025-01-16 | 5.75 | 5.85 | 5.75 | 5.8 | +0.52% | 117,410 | 68,172,382 |
| 2025-01-15 | 5.82 | 5.88 | 5.72 | 5.77 | -2.53% | 148,716 | 86,027,340 |
| 2025-01-14 | 5.66 | 5.96 | 5.58 | 5.92 | +4.41% | 244,987 | 141,740,920 |
| 2025-01-13 | 5.35 | 5.75 | 5.31 | 5.67 | +4.61% | 165,442 | 92,113,899 |
| 2025-01-10 | 5.67 | 5.68 | 5.42 | 5.42 | -3.56% | 79,849 | 44,258,023 |
| 2025-01-09 | 5.51 | 5.65 | 5.51 | 5.62 | +0.72% | 79,960 | 44,849,841 |
| 2025-01-08 | 5.55 | 5.6 | 5.36 | 5.58 | +0.54% | 93,953 | 51,651,693 |
| 2025-01-07 | 5.48 | 5.56 | 5.41 | 5.55 | +2.21% | 76,638 | 42,017,504 |
| 2025-01-06 | 5.44 | 5.47 | 5.25 | 5.43 | -0.18% | 89,069 | 47,894,472 |
| 2025-01-03 | 5.75 | 5.77 | 5.43 | 5.44 | -4.9% | 112,756 | 62,783,898 |
| 2025-01-02 | 5.69 | 5.86 | 5.67 | 5.72 | -0.35% | 99,149 | 57,081,699 |
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：