股票概览
5.47
+1.3%
+0.07
5.42
开盘价
5.6
最高价
5.39
最低价
89,502
成交量
数据更新至: 2025-01-27
技术指标
5.39
MA5 (5日均线)
5.40
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 | 5.42 | 5.6 | 5.39 | 5.47 | +1.3% | 89,502 | 49,450,578 |
| 2025-01-24 | 5.35 | 5.41 | 5.26 | 5.4 | +0.75% | 83,427 | 44,511,994 |
| 2025-01-23 | 5.39 | 5.58 | 5.36 | 5.36 | +0.56% | 88,792 | 48,247,122 |
| 2025-01-22 | 5.4 | 5.44 | 5.3 | 5.33 | -1.3% | 58,143 | 31,176,047 |
| 2025-01-21 | 5.5 | 5.52 | 5.38 | 5.4 | -1.46% | 58,278 | 31,573,186 |
| 2025-01-20 | 5.46 | 5.52 | 5.39 | 5.48 | +1.48% | 65,577 | 35,884,867 |
| 2025-01-17 | 5.39 | 5.44 | 5.36 | 5.4 | -0.55% | 39,312 | 21,256,932 |
| 2025-01-16 | 5.36 | 5.46 | 5.35 | 5.43 | +1.12% | 58,626 | 31,715,328 |
| 2025-01-15 | 5.36 | 5.42 | 5.28 | 5.37 | +0.19% | 60,913 | 32,614,685 |
| 2025-01-14 | 5.11 | 5.36 | 5.11 | 5.36 | +4.69% | 88,671 | 46,717,152 |
| 2025-01-13 | 5.04 | 5.12 | 4.95 | 5.12 | +0.79% | 59,029 | 29,835,301 |
| 2025-01-10 | 5.24 | 5.27 | 5.08 | 5.08 | -3.05% | 62,112 | 32,190,772 |
| 2025-01-09 | 5.18 | 5.27 | 5.14 | 5.24 | +0.96% | 59,048 | 30,880,619 |
| 2025-01-08 | 5.22 | 5.24 | 5.05 | 5.19 | -0.57% | 73,871 | 38,104,941 |
| 2025-01-07 | 5.12 | 5.22 | 5.08 | 5.22 | +2.76% | 73,242 | 37,670,103 |
| 2025-01-06 | 5.02 | 5.18 | 4.88 | 5.08 | +0.79% | 87,984 | 44,469,151 |
| 2025-01-03 | 5.37 | 5.4 | 5.03 | 5.04 | -5.44% | 108,237 | 55,852,175 |
| 2025-01-02 | 5.37 | 5.46 | 5.26 | 5.33 | -0.74% | 73,627 | 39,569,252 |
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：