股票概览
5.78
+1.23%
+0.07
5.71
开盘价
5.83
最高价
5.71
最低价
36,234
成交量
数据更新至: 2025-01-27
技术指标
5.73
MA5 (5日均线)
5.72
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 | 5.71 | 5.83 | 5.71 | 5.78 | +1.23% | 36,234 | 20,972,264 |
| 2025-01-24 | 5.73 | 5.76 | 5.68 | 5.71 | -0.52% | 28,822 | 16,449,577 |
| 2025-01-23 | 5.73 | 5.81 | 5.72 | 5.74 | +0.7% | 35,576 | 20,515,098 |
| 2025-01-22 | 5.68 | 5.75 | 5.68 | 5.7 | 0% | 24,772 | 14,165,577 |
| 2025-01-21 | 5.75 | 5.76 | 5.67 | 5.7 | -0.52% | 23,357 | 13,320,274 |
| 2025-01-20 | 5.71 | 5.75 | 5.69 | 5.73 | +0.53% | 21,207 | 12,136,583 |
| 2025-01-17 | 5.69 | 5.72 | 5.67 | 5.7 | -0.18% | 19,046 | 10,846,144 |
| 2025-01-16 | 5.73 | 5.75 | 5.68 | 5.71 | 0% | 29,006 | 16,596,023 |
| 2025-01-15 | 5.71 | 5.72 | 5.67 | 5.71 | +0.18% | 23,037 | 13,128,791 |
| 2025-01-14 | 5.6 | 5.71 | 5.59 | 5.7 | +1.79% | 33,089 | 18,762,451 |
| 2025-01-13 | 5.58 | 5.62 | 5.56 | 5.6 | +0.18% | 20,035 | 11,214,922 |
| 2025-01-10 | 5.68 | 5.72 | 5.59 | 5.59 | -1.76% | 26,232 | 14,799,607 |
| 2025-01-09 | 5.73 | 5.73 | 5.67 | 5.69 | -0.87% | 27,874 | 15,873,886 |
| 2025-01-08 | 5.68 | 5.75 | 5.62 | 5.74 | +0.35% | 43,178 | 24,617,330 |
| 2025-01-07 | 5.78 | 5.79 | 5.66 | 5.72 | -0.17% | 30,614 | 17,477,170 |
| 2025-01-06 | 5.73 | 5.78 | 5.64 | 5.73 | -0.17% | 40,937 | 23,391,421 |
| 2025-01-03 | 5.84 | 5.88 | 5.72 | 5.74 | -1.88% | 64,175 | 37,217,439 |
| 2025-01-02 | 6.08 | 6.15 | 5.84 | 5.85 | -3.78% | 103,503 | 61,751,401 |
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：