股票概览
5.28
+0.19%
+0.01
5.27
开盘价
5.32
最高价
5.24
最低价
383,573
成交量
数据更新至: 2025-01-27
技术指标
5.22
MA5 (5日均线)
5.20
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 | 5.27 | 5.32 | 5.24 | 5.28 | +0.19% | 383,573 | 202,612,344 |
| 2025-01-24 | 5.2 | 5.31 | 5.14 | 5.27 | +0.19% | 561,954 | 294,768,429 |
| 2025-01-23 | 5.16 | 5.29 | 5.16 | 5.26 | +2.14% | 532,053 | 278,992,975 |
| 2025-01-22 | 5.14 | 5.17 | 5.08 | 5.15 | -0.19% | 330,582 | 169,365,497 |
| 2025-01-21 | 5.18 | 5.2 | 5.09 | 5.16 | 0% | 339,804 | 174,745,584 |
| 2025-01-20 | 5.26 | 5.3 | 5.14 | 5.16 | -1.71% | 396,144 | 207,052,626 |
| 2025-01-17 | 5.26 | 5.29 | 5.2 | 5.25 | -0.19% | 321,927 | 169,057,851 |
| 2025-01-16 | 5.2 | 5.28 | 5.17 | 5.26 | +1.35% | 475,640 | 249,274,219 |
| 2025-01-15 | 5.05 | 5.2 | 5.03 | 5.19 | +2.57% | 735,914 | 378,421,246 |
| 2025-01-14 | 4.97 | 5.07 | 4.96 | 5.06 | +1.61% | 428,183 | 215,491,260 |
| 2025-01-13 | 4.95 | 4.99 | 4.86 | 4.98 | 0% | 418,278 | 206,246,027 |
| 2025-01-10 | 5.08 | 5.09 | 4.98 | 4.98 | -1.97% | 472,178 | 236,869,297 |
| 2025-01-09 | 5.17 | 5.18 | 5.06 | 5.08 | -2.12% | 512,803 | 261,291,671 |
| 2025-01-08 | 5.08 | 5.21 | 5.04 | 5.19 | +2.17% | 625,208 | 321,332,187 |
| 2025-01-07 | 5.17 | 5.23 | 5.05 | 5.08 | -1.93% | 515,374 | 263,786,078 |
| 2025-01-06 | 5.16 | 5.21 | 5.11 | 5.18 | +0.19% | 503,932 | 260,005,240 |
| 2025-01-03 | 5.14 | 5.25 | 5.13 | 5.17 | +0.58% | 662,709 | 343,963,905 |
| 2025-01-02 | 5.22 | 5.28 | 5.08 | 5.14 | -1.53% | 629,488 | 327,239,935 |
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：