股票概览
5.62
-2.94%
-0.17
5.79
开盘价
5.81
最高价
5.62
最低价
395,237
成交量
数据更新至: 2025-01-27
技术指标
5.69
MA5 (5日均线)
5.67
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 | 5.79 | 5.81 | 5.62 | 5.62 | -2.94% | 395,237 | 225,193,236 |
| 2025-01-24 | 5.7 | 5.82 | 5.7 | 5.79 | +1.05% | 385,926 | 223,037,383 |
| 2025-01-23 | 5.75 | 5.87 | 5.71 | 5.73 | +1.42% | 559,387 | 324,096,248 |
| 2025-01-22 | 5.62 | 5.68 | 5.58 | 5.65 | -0.18% | 263,209 | 148,196,486 |
| 2025-01-21 | 5.7 | 5.72 | 5.6 | 5.66 | -0.18% | 249,791 | 141,039,475 |
| 2025-01-20 | 5.68 | 5.74 | 5.64 | 5.67 | +0.35% | 322,308 | 183,362,067 |
| 2025-01-17 | 5.61 | 5.69 | 5.6 | 5.65 | 0% | 307,056 | 173,477,617 |
| 2025-01-16 | 5.68 | 5.76 | 5.59 | 5.65 | +0.36% | 339,960 | 192,642,323 |
| 2025-01-15 | 5.69 | 5.69 | 5.62 | 5.63 | -1.05% | 293,343 | 165,635,727 |
| 2025-01-14 | 5.45 | 5.71 | 5.45 | 5.69 | +4.79% | 610,081 | 341,944,164 |
| 2025-01-13 | 5.38 | 5.46 | 5.36 | 5.43 | 0% | 333,675 | 180,713,647 |
| 2025-01-10 | 5.52 | 5.56 | 5.42 | 5.43 | -1.45% | 281,823 | 155,123,941 |
| 2025-01-09 | 5.51 | 5.56 | 5.5 | 5.51 | -0.72% | 248,094 | 137,176,964 |
| 2025-01-08 | 5.56 | 5.59 | 5.38 | 5.55 | -0.72% | 512,796 | 280,917,992 |
| 2025-01-07 | 5.6 | 5.61 | 5.49 | 5.59 | +0.54% | 338,019 | 187,880,991 |
| 2025-01-06 | 5.56 | 5.61 | 5.52 | 5.56 | 0% | 310,643 | 172,697,199 |
| 2025-01-03 | 5.74 | 5.76 | 5.54 | 5.56 | -2.97% | 491,607 | 277,493,776 |
| 2025-01-02 | 6.05 | 6.05 | 5.65 | 5.73 | -5.45% | 817,258 | 478,726,109 |
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：