股票概览
5.43
-6.54%
-0.38
5.78
开盘价
5.81
最高价
5.4
最低价
394,075
成交量
数据更新至: 2025-01-27
技术指标
5.97
MA5 (5日均线)
6.00
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 | 5.78 | 5.81 | 5.4 | 5.43 | -6.54% | 394,075 | 217,824,152 |
| 2025-01-24 | 5.86 | 5.97 | 5.7 | 5.81 | -2.84% | 414,211 | 240,465,498 |
| 2025-01-23 | 6.15 | 6.15 | 5.82 | 5.98 | -2.29% | 616,291 | 367,726,122 |
| 2025-01-22 | 6.5 | 6.5 | 6.03 | 6.12 | -6.28% | 855,840 | 533,499,267 |
| 2025-01-21 | 5.94 | 6.53 | 5.94 | 6.53 | +9.93% | 553,783 | 357,323,481 |
| 2025-01-20 | 6.03 | 6.15 | 5.8 | 5.94 | -0.17% | 543,176 | 324,680,012 |
| 2025-01-17 | 6.02 | 6.22 | 5.67 | 5.95 | -4.8% | 682,635 | 408,083,310 |
| 2025-01-16 | 5.96 | 6.39 | 5.84 | 6.25 | +4.17% | 874,459 | 539,128,277 |
| 2025-01-15 | 6.08 | 6.39 | 5.79 | 6 | -0.17% | 955,281 | 581,493,887 |
| 2025-01-14 | 5.43 | 6.01 | 5.43 | 6.01 | +10.07% | 399,400 | 233,644,758 |
| 2025-01-13 | 5.2 | 5.95 | 5.19 | 5.46 | -5.37% | 819,387 | 446,205,232 |
| 2025-01-10 | 6.88 | 6.88 | 5.77 | 5.77 | -9.98% | 1,163,102 | 716,988,711 |
| 2025-01-09 | 6.41 | 6.41 | 6.26 | 6.41 | +9.95% | 540,986 | 346,586,484 |
| 2025-01-08 | 5.35 | 5.83 | 5.21 | 5.83 | +10% | 345,353 | 193,701,121 |
| 2025-01-07 | 4.8 | 5.3 | 4.63 | 5.3 | +9.96% | 479,214 | 242,761,062 |
| 2025-01-06 | 5.04 | 5.12 | 4.76 | 4.82 | -6.59% | 302,472 | 148,276,873 |
| 2025-01-03 | 5.97 | 5.99 | 5.14 | 5.16 | -9.31% | 436,417 | 232,963,326 |
| 2025-01-02 | 5.56 | 5.94 | 5.56 | 5.69 | +2.52% | 500,118 | 287,717,567 |
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：