股票概览
5.54
+2.59%
+0.14
5.51
开盘价
5.65
最高价
5.45
最低价
347,833
成交量
数据更新至: 2025-01-27
技术指标
5.45
MA5 (5日均线)
5.35
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 | 5.51 | 5.65 | 5.45 | 5.54 | +2.59% | 347,833 | 193,467,132 |
| 2025-01-24 | 5.37 | 5.42 | 5.33 | 5.4 | +0.19% | 216,564 | 116,368,153 |
| 2025-01-23 | 5.47 | 5.53 | 5.38 | 5.39 | +0.37% | 349,363 | 190,834,212 |
| 2025-01-22 | 5.51 | 5.51 | 5.35 | 5.37 | -3.59% | 282,194 | 152,063,291 |
| 2025-01-21 | 5.47 | 5.65 | 5.46 | 5.57 | +2.58% | 513,151 | 285,136,619 |
| 2025-01-20 | 5.55 | 5.67 | 5.38 | 5.43 | +2.07% | 557,638 | 306,739,852 |
| 2025-01-17 | 5.3 | 5.48 | 5.21 | 5.32 | +2.5% | 481,146 | 256,155,245 |
| 2025-01-16 | 5.23 | 5.28 | 5.09 | 5.19 | -0.76% | 266,362 | 138,037,667 |
| 2025-01-15 | 5.02 | 5.28 | 4.9 | 5.23 | +3.98% | 351,855 | 178,902,812 |
| 2025-01-14 | 4.86 | 5.04 | 4.85 | 5.03 | +4.14% | 214,616 | 105,873,508 |
| 2025-01-13 | 4.9 | 4.93 | 4.76 | 4.83 | -3.01% | 208,486 | 100,781,642 |
| 2025-01-10 | 5.22 | 5.23 | 4.97 | 4.98 | -4.96% | 275,882 | 140,134,817 |
| 2025-01-09 | 5.4 | 5.4 | 5.21 | 5.24 | -4.38% | 348,052 | 183,358,749 |
| 2025-01-08 | 5.45 | 5.6 | 5.32 | 5.48 | 0% | 470,000 | 256,800,474 |
| 2025-01-07 | 5.63 | 5.75 | 5.32 | 5.48 | -1.62% | 666,018 | 365,759,945 |
| 2025-01-06 | 5.07 | 5.57 | 5.07 | 5.57 | +10.08% | 307,662 | 166,905,352 |
| 2025-01-03 | 5.04 | 5.18 | 5 | 5.06 | +0.6% | 151,581 | 77,239,879 |
| 2025-01-02 | 5.16 | 5.21 | 5 | 5.03 | -2.71% | 125,779 | 64,344,488 |
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：